Skip to main content
Digital China Holdings Limited (HKG:0861)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.960
-0.040 (-2.00%)
Apr 29, 2026, 4:08 PM HKT

Digital China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.981.991.951.97--1.50%372,073
Apr 28, 20262.062.031.822.002.00-2.91%5,058,751
Apr 27, 20262.072.072.012.062.06-0.48%253,000
Apr 24, 20262.052.112.022.072.070.98%792,937
Apr 23, 20262.102.102.052.052.05-2.84%300,000
Apr 22, 20262.132.152.082.112.11-0.94%357,000
Apr 21, 20262.082.172.082.132.13-1.39%551,000
Apr 20, 20262.112.162.102.162.162.37%624,511
Apr 17, 20262.082.122.032.112.111.44%571,000
Apr 16, 20262.032.082.032.082.08-1.42%538,603
Apr 15, 20261.972.151.972.112.117.65%2,770,752
Apr 14, 20262.022.071.961.961.96-2.97%982,000
Apr 13, 20262.002.081.972.022.020.50%925,000
Apr 10, 20262.102.112.002.012.01-3.37%2,022,386
Apr 9, 20262.152.152.072.082.08-3.70%1,118,386
Apr 8, 20262.082.182.082.162.163.85%625,000
Apr 2, 20262.112.132.082.082.08-1.89%457,500
Apr 1, 20262.142.152.102.122.12-593,400
Mar 31, 20262.072.142.072.122.123.41%1,384,000
Mar 30, 20262.102.102.052.052.05-3.30%839,000
Mar 27, 20262.102.172.102.122.120.95%738,491
Mar 26, 20262.162.162.102.102.10-2.78%833,200
Mar 25, 20262.312.402.112.162.16-2.70%2,428,451
Mar 24, 20262.292.292.202.222.22-3.06%788,000
Mar 23, 20262.252.302.192.292.29-1.72%3,270,400
Mar 20, 20262.552.582.332.332.33-9.34%20,078,630
Mar 19, 20262.622.622.542.572.57-2.65%1,052,000
Mar 18, 20262.592.642.542.642.644.76%2,551,080
Mar 17, 20262.542.582.522.522.52-1.56%435,900
Mar 16, 20262.502.562.502.562.561.59%739,000
Mar 13, 20262.512.582.472.522.52-1.18%1,825,028
Mar 12, 20262.472.552.472.552.551.59%2,067,101
Mar 11, 20262.502.512.472.512.51-0.40%1,236,000
Mar 10, 20262.512.542.472.522.520.40%1,513,000
Mar 9, 20262.412.542.372.512.511.21%3,947,000
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