Digital China Holdings Limited 0861
HKEX · Hong Kong SAR China · Distribution Services
HKD 2.61-0.01 (-0.38%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.61 | -0.38% | HKD 2.50 | HKD 2.68 | HKD 2.50 | 963.00K |
| 2026-09-30 | HKD 2.62 | -1.88% | HKD 2.48 | HKD 2.66 | HKD 2.48 | 917.25K |
| 2026-09-29 | HKD 2.66 | -0.19% | HKD 2.59 | HKD 2.68 | HKD 2.59 | 1.13M |
| 2026-09-28 | HKD 2.67 | +0.19% | HKD 2.64 | HKD 2.68 | HKD 2.63 | 563.00K |
| 2026-09-25 | HKD 2.66 | +1.72% | HKD 2.62 | HKD 2.67 | HKD 2.54 | 1.16M |
| 2026-09-24 | HKD 2.62 | +0.77% | HKD 2.49 | HKD 2.65 | HKD 2.49 | 1.36M |
| 2026-09-23 | HKD 2.60 | 0.00% | HKD 2.60 | HKD 2.64 | HKD 2.56 | 1.28M |
| 2026-09-22 | HKD 2.60 | +4.00% | HKD 2.46 | HKD 2.63 | HKD 2.34 | 3.05M |
| 2026-09-21 | HKD 2.50 | +3.09% | HKD 2.42 | HKD 2.55 | HKD 2.42 | 2.33M |
| 2026-09-18 | HKD 2.42 | +2.97% | HKD 2.36 | HKD 2.43 | HKD 2.08 | 2.97M |
| 2026-09-17 | HKD 2.36 | +4.43% | HKD 2.22 | HKD 2.38 | HKD 2.22 | 1.89M |
| 2026-09-16 | HKD 2.26 | +4.40% | HKD 2.08 | HKD 2.26 | HKD 2.04 | 2.26M |
| 2026-09-15 | HKD 2.16 | -1.82% | HKD 2.17 | HKD 2.22 | HKD 2.00 | 2.15M |
| 2026-09-14 | HKD 2.20 | +6.28% | HKD 2.08 | HKD 2.20 | HKD 2.07 | 2.16M |
| 2026-09-11 | HKD 2.07 | +6.98% | HKD 1.98 | HKD 2.11 | HKD 1.90 | 2.27M |
| 2026-09-10 | HKD 1.93 | +8.40% | HKD 1.80 | HKD 1.96 | HKD 1.80 | 2.03M |
| 2026-09-09 | HKD 1.78 | -0.83% | HKD 1.80 | HKD 1.80 | HKD 1.78 | 8.95K |
| 2026-09-08 | HKD 1.80 | +3.15% | HKD 1.75 | HKD 1.85 | HKD 1.75 | 345.00K |
| 2026-09-07 | HKD 1.75 | +1.16% | HKD 1.66 | HKD 1.76 | HKD 1.66 | 106.60K |
| 2026-09-04 | HKD 1.73 | +5.83% | HKD 1.63 | HKD 1.75 | HKD 1.63 | 565.00K |
| 2026-09-03 | HKD 1.63 | +1.87% | HKD 1.59 | HKD 1.74 | HKD 1.56 | 1.07M |
| 2026-09-02 | HKD 1.60 | +0.31% | HKD 1.60 | HKD 1.65 | HKD 1.51 | 2.35M |
| 2026-09-01 | HKD 1.60 | -7.27% | HKD 1.72 | HKD 1.72 | HKD 1.60 | 1.18M |
| 2026-08-31 | HKD 1.72 | -3.91% | HKD 1.84 | HKD 1.84 | HKD 1.72 | 970.57K |
| 2026-08-28 | HKD 1.79 | -0.56% | HKD 1.79 | HKD 1.81 | HKD 1.79 | 191.00K |
| 2026-08-27 | HKD 1.80 | +0.56% | HKD 1.83 | HKD 1.83 | HKD 1.80 | 167.00K |
| 2026-08-26 | HKD 1.79 | 0.00% | HKD 1.80 | HKD 1.82 | HKD 1.79 | 190.26K |
| 2026-08-25 | HKD 1.79 | -0.56% | HKD 1.83 | HKD 1.83 | HKD 1.79 | 154.00K |
| 2026-08-24 | HKD 1.80 | -2.96% | HKD 1.86 | HKD 1.89 | HKD 1.80 | 1.94M |
| 2026-08-21 | HKD 1.86 | -0.80% | HKD 1.87 | HKD 1.90 | HKD 1.85 | 211.00K |
| 2026-08-20 | HKD 1.87 | 0.00% | HKD 1.87 | HKD 1.90 | HKD 1.86 | 250.00K |
| 2026-08-19 | HKD 1.87 | +1.63% | HKD 1.84 | HKD 1.92 | HKD 1.84 | 503.54K |
| 2026-08-18 | HKD 1.84 | -1.87% | HKD 1.85 | HKD 1.85 | HKD 1.84 | 255.00K |
| 2026-08-17 | HKD 1.88 | +0.54% | HKD 1.86 | HKD 1.88 | HKD 1.86 | 151.21K |
| 2026-08-14 | HKD 1.87 | +0.27% | HKD 1.86 | HKD 1.88 | HKD 1.85 | 249.53K |
| 2026-08-13 | HKD 1.86 | +0.54% | HKD 1.87 | HKD 1.89 | HKD 1.85 | 527.43K |
| 2026-08-12 | HKD 1.85 | 0.00% | HKD 1.87 | HKD 1.88 | HKD 1.85 | 105.00K |
| 2026-08-11 | HKD 1.85 | -2.12% | HKD 1.86 | HKD 1.87 | HKD 1.85 | 418.00K |
| 2026-08-10 | HKD 1.89 | +2.16% | HKD 1.83 | HKD 1.89 | HKD 1.83 | 1.23M |
| 2026-08-07 | HKD 1.85 | +0.27% | HKD 1.85 | HKD 1.87 | HKD 1.84 | 504.40K |
| 2026-08-06 | HKD 1.85 | -0.27% | HKD 1.86 | HKD 1.86 | HKD 1.84 | 100.00K |
| 2026-08-05 | HKD 1.85 | 0.00% | HKD 1.87 | HKD 1.91 | HKD 1.84 | 807.85K |
| 2026-08-04 | HKD 1.85 | -3.39% | HKD 1.92 | HKD 1.92 | HKD 1.84 | 241.00K |
| 2026-08-03 | HKD 1.91 | +4.08% | HKD 1.81 | HKD 1.93 | HKD 1.81 | 509.00K |
| 2026-07-31 | HKD 1.84 | +0.55% | HKD 1.81 | HKD 1.89 | HKD 1.77 | 797.00K |
| 2026-07-30 | HKD 1.83 | +1.10% | HKD 1.81 | HKD 1.91 | HKD 1.81 | 536.00K |
| 2026-07-29 | HKD 1.81 | -2.16% | HKD 1.84 | HKD 1.88 | HKD 1.81 | 246.00K |
| 2026-07-28 | HKD 1.85 | -1.60% | HKD 1.84 | HKD 1.90 | HKD 1.84 | 297.00K |
| 2026-07-27 | HKD 1.88 | +0.53% | HKD 1.87 | HKD 1.92 | HKD 1.86 | 339.00K |
| 2026-07-24 | HKD 1.87 | +0.54% | HKD 1.86 | HKD 1.89 | HKD 1.86 | 87.86K |
| 2026-07-23 | HKD 1.86 | +0.54% | HKD 1.87 | HKD 1.92 | HKD 1.86 | 211.00K |
| 2026-07-22 | HKD 1.85 | 0.00% | HKD 1.85 | HKD 1.91 | HKD 1.85 | 163.00K |
| 2026-07-21 | HKD 1.85 | +1.09% | HKD 1.83 | HKD 1.89 | HKD 1.83 | 448.50K |
| 2026-07-20 | HKD 1.83 | +0.55% | HKD 1.82 | HKD 1.86 | HKD 1.82 | 231.00K |
| 2026-07-17 | HKD 1.82 | -3.70% | HKD 1.85 | HKD 1.85 | HKD 1.81 | 408.50K |
| 2026-07-16 | HKD 1.89 | +3.85% | HKD 1.82 | HKD 1.98 | HKD 1.82 | 257.00K |
| 2026-07-15 | HKD 1.82 | -1.62% | HKD 1.85 | HKD 1.90 | HKD 1.82 | 312.24K |
| 2026-07-14 | HKD 1.85 | -2.12% | HKD 1.85 | HKD 1.85 | HKD 1.81 | 158.00K |
| 2026-07-13 | HKD 1.89 | 0.00% | HKD 1.89 | HKD 1.93 | HKD 1.87 | 146.81K |
| 2026-07-10 | HKD 1.89 | +2.72% | HKD 1.83 | HKD 1.94 | HKD 1.83 | 377.00K |
| 2026-07-09 | HKD 1.84 | +0.55% | HKD 1.85 | HKD 1.89 | HKD 1.82 | 190.00K |
| 2026-07-08 | HKD 1.83 | +1.67% | HKD 1.77 | HKD 1.84 | HKD 1.77 | 380.12K |
| 2026-07-07 | HKD 1.80 | -0.55% | HKD 1.79 | HKD 1.88 | HKD 1.79 | 261.00K |
| 2026-07-06 | HKD 1.81 | -3.21% | HKD 1.87 | HKD 1.90 | HKD 1.81 | 308.89K |
| 2026-07-03 | HKD 1.87 | -1.06% | HKD 1.90 | HKD 1.94 | HKD 1.87 | 158.00K |
| 2026-07-02 | HKD 1.89 | +2.72% | HKD 1.87 | HKD 1.90 | HKD 1.86 | 295.86K |
| 2026-06-30 | HKD 1.84 | -1.08% | HKD 1.84 | HKD 1.87 | HKD 1.83 | 141.00K |
| 2026-06-29 | HKD 1.86 | +1.09% | HKD 1.85 | HKD 1.89 | HKD 1.85 | 174.75K |
| 2026-06-26 | HKD 1.84 | -0.54% | HKD 1.86 | HKD 1.93 | HKD 1.84 | 394.25K |
| 2026-06-25 | HKD 1.85 | -1.60% | HKD 1.88 | HKD 1.88 | HKD 1.85 | 273.35K |
| 2026-06-24 | HKD 1.88 | +1.08% | HKD 1.84 | HKD 1.94 | HKD 1.84 | 232.13K |
| 2026-06-23 | HKD 1.86 | -5.10% | HKD 1.96 | HKD 2.01 | HKD 1.86 | 192.24K |
| 2026-06-22 | HKD 1.96 | +2.08% | HKD 1.94 | HKD 2.00 | HKD 1.92 | 379.81K |
| 2026-06-18 | HKD 1.92 | -1.54% | HKD 2.00 | HKD 2.00 | HKD 1.92 | 240.00K |
| 2026-06-17 | HKD 1.95 | -2.50% | HKD 2.00 | HKD 2.03 | HKD 1.93 | 663.00K |
| 2026-06-16 | HKD 2.00 | +0.50% | HKD 2.00 | HKD 2.04 | HKD 1.97 | 874.00K |
| 2026-06-15 | HKD 1.99 | -2.45% | HKD 2.03 | HKD 2.10 | HKD 1.99 | 759.00K |
| 2026-06-12 | HKD 2.04 | +0.99% | HKD 2.03 | HKD 2.13 | HKD 2.03 | 249.74K |
| 2026-06-11 | HKD 2.02 | -2.88% | HKD 2.03 | HKD 2.07 | HKD 2.01 | 477.45K |
| 2026-06-10 | HKD 2.08 | -0.95% | HKD 2.11 | HKD 2.11 | HKD 2.02 | 544.51K |
| 2026-06-09 | HKD 2.10 | -2.33% | HKD 2.19 | HKD 2.19 | HKD 2.10 | 479.00K |
| 2026-06-08 | HKD 2.15 | -4.02% | HKD 2.21 | HKD 2.24 | HKD 2.14 | 514.20K |
| 2026-06-05 | HKD 2.24 | 0.00% | HKD 2.23 | HKD 2.27 | HKD 2.22 | 142.45K |
| 2026-06-04 | HKD 2.24 | -2.18% | HKD 2.28 | HKD 2.30 | HKD 2.23 | 438.40K |
| 2026-06-03 | HKD 2.29 | +0.44% | HKD 2.21 | HKD 2.36 | HKD 2.21 | 1.02M |
| 2026-06-02 | HKD 2.28 | -0.87% | HKD 2.27 | HKD 2.35 | HKD 2.26 | 331.66K |
| 2026-06-01 | HKD 2.30 | +4.55% | HKD 2.22 | HKD 2.33 | HKD 2.22 | 491.00K |
| 2026-05-29 | HKD 2.20 | -0.90% | HKD 2.23 | HKD 2.31 | HKD 2.19 | 571.00K |
| 2026-05-28 | HKD 2.22 | -4.31% | HKD 2.31 | HKD 2.31 | HKD 2.21 | 664.14K |
| 2026-05-27 | HKD 2.32 | -2.93% | HKD 2.39 | HKD 2.39 | HKD 2.32 | 491.14K |