Skip to main content
Digital China Holdings Limited (HKG:0861)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.490
-0.020 (-0.80%)
Mar 10, 2026, 10:20 AM HKT

Digital China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.482.512.482.482.48-0.40%2,896,500
Mar 5, 20262.492.642.472.492.490.81%7,102,312
Mar 4, 20262.482.532.442.472.47-1.98%3,651,859
Mar 3, 20262.512.572.452.522.52-1.95%5,567,122
Mar 2, 20262.592.592.492.572.57-3.38%4,650,400
Feb 27, 20262.492.662.472.662.667.69%4,572,000
Feb 26, 20262.502.532.472.472.47-1.20%3,419,000
Feb 25, 20262.542.562.502.502.50-1.19%6,181,000
Feb 24, 20262.652.652.442.532.53-6.30%10,055,800
Feb 23, 20262.672.742.672.702.701.12%930,478
Feb 20, 20262.722.722.672.672.67-2.20%541,000
Feb 16, 20262.622.742.622.732.731.49%734,000
Feb 13, 20262.652.762.632.692.690.75%6,443,000
Feb 12, 20262.582.722.562.672.672.69%10,722,750
Feb 11, 20262.582.622.582.602.60-3,522,608
Feb 10, 20262.582.642.582.602.601.17%5,116,000
Feb 9, 20262.642.642.572.572.57-0.39%6,710,513
Feb 6, 20262.672.672.562.582.58-4.09%14,074,970
Feb 5, 20262.652.722.582.692.691.13%8,856,000
Feb 4, 20262.812.842.622.662.66-5.00%21,436,940
Feb 3, 20262.952.952.722.802.80-3.45%38,284,820
Feb 2, 20262.723.952.722.902.909.02%167,237,900
Jan 30, 20262.722.722.642.662.66-2.21%1,814,661
Jan 29, 20262.722.762.682.722.72-1,942,568
Jan 28, 20262.722.792.712.722.72-0.37%1,147,035
Jan 27, 20262.862.862.702.732.73-1.80%1,348,000
Jan 26, 20262.882.892.782.782.78-2.80%1,323,883
Jan 23, 20262.812.862.792.862.862.51%1,786,246
Jan 22, 20262.752.822.752.792.791.45%1,150,104
Jan 21, 20262.732.772.722.752.750.36%798,000
Jan 20, 20262.782.782.732.742.74-1.44%1,316,902
Jan 19, 20262.772.782.752.782.780.36%1,244,000
Jan 16, 20262.762.792.742.772.77-0.72%2,922,000
Jan 15, 20262.822.842.752.792.79-1.76%1,819,821
Jan 14, 20262.772.912.762.842.842.53%5,175,485
Jan 13, 20262.742.812.742.772.771.09%3,873,250
Jan 12, 20262.652.752.652.742.744.18%5,508,705
Jan 9, 20262.662.692.612.632.63-0.75%2,175,560
Jan 8, 20262.712.712.652.652.65-2.21%2,503,543
Jan 7, 20262.722.722.652.712.71-0.73%4,005,000
Jan 6, 20262.662.772.662.732.732.63%2,931,145
Jan 5, 20262.662.702.632.662.66-2,890,613
Jan 2, 20262.652.672.632.662.660.38%348,252
Dec 31, 20252.622.652.602.652.65-906,642
Dec 30, 20252.602.672.602.652.651.15%2,747,500
Dec 29, 20252.602.632.572.622.621.55%3,139,000
Dec 24, 20252.572.602.572.582.58-0.77%557,557
Dec 23, 20252.632.662.582.602.60-1.14%946,008
Dec 22, 20252.662.672.632.632.63-0.38%1,450,663
Dec 19, 20252.592.672.592.642.641.15%2,647,000
Dec 18, 20252.562.612.552.612.611.56%1,763,000
Dec 17, 20252.582.602.562.572.57-1,028,645
Dec 16, 20252.662.662.572.572.57-3.75%2,065,777
Dec 15, 20252.662.692.652.672.67-0.74%1,044,000
Dec 12, 20252.682.702.662.692.691.13%965,200
Dec 11, 20252.682.692.622.662.660.38%2,056,000
Dec 10, 20252.732.732.612.652.65-0.75%3,072,892
Dec 9, 20252.682.692.662.672.67-0.74%2,029,000
Dec 8, 20252.692.732.682.692.69-0.37%1,321,805
Dec 5, 20252.722.732.682.702.70-1.10%2,435,161
Dec 4, 20252.722.732.692.732.731.11%825,200
Dec 3, 20252.782.782.692.702.70-3.23%2,173,122
Dec 2, 20252.802.822.772.792.79-0.71%1,256,000
Dec 1, 20252.792.842.792.812.81-0.35%976,000
Nov 28, 20252.792.822.782.822.821.08%911,836
Nov 27, 20252.842.852.792.792.79-1.41%1,352,000
Nov 26, 20252.822.852.782.832.830.71%5,855,672
Nov 25, 20252.832.842.802.812.810.72%1,517,200
Nov 24, 20252.772.822.722.792.792.20%1,775,000
Nov 21, 20252.812.812.712.732.73-3.87%4,129,253
Nov 20, 20252.872.902.802.842.84-0.70%4,543,225
Nov 19, 20252.912.942.862.862.86-2.05%3,147,000
Nov 18, 20252.973.002.902.922.92-1.68%4,286,318
Nov 17, 20252.932.982.912.972.971.37%2,863,543
Nov 14, 20252.993.002.932.932.93-3.30%2,966,000
Nov 13, 20253.033.032.973.033.03-0.33%2,035,000
Nov 12, 20252.983.082.983.043.041.33%3,417,997
Nov 11, 20252.963.022.953.003.001.01%1,914,000
Nov 10, 20252.942.992.912.972.971.02%4,345,656
Nov 7, 20252.963.012.912.942.94-1.34%4,912,000
Nov 6, 20253.013.012.902.982.980.34%4,459,000
Nov 5, 20252.982.992.942.972.97-1.33%3,051,650
Nov 4, 20253.083.082.983.013.01-0.66%3,015,399
Nov 3, 20253.013.062.983.033.031.00%3,538,306
Oct 31, 20253.133.162.993.003.00-2.91%6,492,700
Oct 30, 20253.003.212.983.093.095.46%20,106,240
Oct 28, 20252.902.962.892.932.930.34%1,918,318
Oct 27, 20252.902.952.882.922.921.74%2,549,694
Oct 24, 20252.892.952.862.872.87-4,984,000
Oct 23, 20252.832.892.812.872.871.06%4,249,500
Oct 22, 20252.832.872.812.842.84-0.35%2,338,000
Oct 21, 20252.882.902.852.852.850.35%1,890,000
Oct 20, 20252.882.902.842.842.840.35%1,511,158
Oct 17, 20252.952.952.812.832.83-4.07%9,046,158
Oct 16, 20252.983.022.942.952.95-1.01%4,563,000
Oct 15, 20252.973.002.952.982.981.02%2,742,000
Oct 14, 20253.123.132.952.952.95-5.45%14,757,710
Oct 13, 20253.123.173.023.123.12-1.89%7,882,460
Oct 10, 20253.073.263.033.183.183.25%14,781,460
Oct 9, 20253.093.153.043.083.081.65%5,179,175