Digital China Holdings Limited (0861.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0861.HK Historical Return
If you invested $1000 in Digital China Holdings Limited (0861.HK) 10 years ago, it would be worth $425.9 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $677.46, while $1000 invested 1 year ago would be worth $809.6. This corresponds to total returns of -57.41%, -32.25%, -19.04%, respectively, with annualized returns of -8.18%, -7.5%, -19.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0861.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2.49 | 2.62 | 2.62 | 2.67 | 2.49 | 918,250 |
| September 29, 2026 | 2.59 | 2.67 | 2.67 | 2.68 | 2.59 | 1.13M |
| September 28, 2026 | 2.64 | 2.67 | 2.67 | 2.68 | 2.63 | 576,000 |
| September 25, 2026 | 2.62 | 2.67 | 2.67 | 2.67 | 2.54 | 1.16M |
| September 24, 2026 | 2.49 | 2.62 | 2.62 | 2.65 | 2.49 | 1.37M |
| September 23, 2026 | 2.6 | 2.6 | 2.6 | 2.64 | 2.56 | 1.29M |
| September 22, 2026 | 2.46 | 2.6 | 2.6 | 2.63 | 2.34 | 3.06M |
| September 21, 2026 | 2.42 | 2.5 | 2.5 | 2.55 | 2.42 | 2.34M |
| September 18, 2026 | 2.36 | 2.42 | 2.42 | 2.43 | 2.08 | 2.98M |
| September 17, 2026 | 2.22 | 2.36 | 2.36 | 2.38 | 2.22 | 1.89M |
| September 16, 2026 | 2.08 | 2.26 | 2.26 | 2.26 | 2.04 | 2.26M |
| September 15, 2026 | 2.17 | 2.16 | 2.16 | 2.22 | 2 | 2.16M |
| September 11, 2026 | 1.98 | 2.07 | 2.07 | 2.11 | 1.9 | 2.27M |
| September 10, 2026 | 1.8 | 1.94 | 1.94 | 1.96 | 1.8 | 2.03M |
| September 09, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.79 | 11,949 |
| September 08, 2026 | 1.75 | 1.8 | 1.8 | 1.85 | 1.75 | 348,000 |
| September 07, 2026 | 1.67 | 1.75 | 1.75 | 1.76 | 1.67 | 107,600 |
| September 04, 2026 | 1.63 | 1.73 | 1.73 | 1.75 | 1.63 | 567,000 |
| September 03, 2026 | 1.59 | 1.63 | 1.63 | 1.74 | 1.56 | 1.08M |
| September 02, 2026 | 1.6 | 1.6 | 1.6 | 1.66 | 1.51 | 2.36M |
| September 01, 2026 | 1.72 | 1.6 | 1.6 | 1.72 | 1.6 | 1.18M |
| August 31, 2026 | 1.84 | 1.72 | 1.72 | 1.84 | 1.72 | 976,567 |
| August 28, 2026 | 1.8 | 1.79 | 1.79 | 1.81 | 1.79 | 191,000 |
| August 27, 2026 | 1.83 | 1.8 | 1.8 | 1.83 | 1.8 | 176,000 |
| August 26, 2026 | 1.8 | 1.79 | 1.79 | 1.82 | 1.79 | 190,264 |
| August 25, 2026 | 1.83 | 1.79 | 1.79 | 1.83 | 1.79 | 166,000 |
| August 24, 2026 | 1.86 | 1.8 | 1.8 | 1.89 | 1.8 | 1.94M |
| August 21, 2026 | 1.87 | 1.86 | 1.86 | 1.91 | 1.85 | 213,000 |
| August 20, 2026 | 1.87 | 1.87 | 1.87 | 1.91 | 1.86 | 251,000 |
| August 19, 2026 | 1.84 | 1.87 | 1.87 | 1.93 | 1.84 | 505,538 |
| August 18, 2026 | 1.85 | 1.84 | 1.84 | 1.85 | 1.84 | 256,000 |
| August 17, 2026 | 1.86 | 1.88 | 1.88 | 1.88 | 1.86 | 152,207 |
| August 14, 2026 | 1.86 | 1.87 | 1.87 | 1.88 | 1.85 | 250,527 |
| August 13, 2026 | 1.87 | 1.86 | 1.86 | 1.89 | 1.85 | 533,430 |
| August 12, 2026 | 1.87 | 1.85 | 1.85 | 1.88 | 1.85 | 106,000 |
| August 11, 2026 | 1.86 | 1.85 | 1.85 | 1.87 | 1.85 | 431,000 |
| August 10, 2026 | 1.83 | 1.89 | 1.89 | 1.9 | 1.83 | 1.23M |
| August 07, 2026 | 1.85 | 1.85 | 1.85 | 1.87 | 1.84 | 505,400 |
| August 06, 2026 | 1.86 | 1.85 | 1.85 | 1.86 | 1.84 | 100,000 |
| August 05, 2026 | 1.87 | 1.85 | 1.85 | 1.92 | 1.84 | 813,850 |
| August 04, 2026 | 1.92 | 1.85 | 1.85 | 1.92 | 1.84 | 244,000 |
| August 03, 2026 | 1.81 | 1.92 | 1.92 | 1.93 | 1.81 | 490,000 |
| July 31, 2026 | 1.81 | 1.84 | 1.84 | 1.89 | 1.77 | 800,000 |
| July 30, 2026 | 1.81 | 1.83 | 1.83 | 1.91 | 1.81 | 546,000 |
| July 29, 2026 | 1.84 | 1.81 | 1.81 | 1.88 | 1.81 | 247,000 |
| July 28, 2026 | 1.84 | 1.85 | 1.85 | 1.9 | 1.84 | 302,996 |
| July 27, 2026 | 1.87 | 1.88 | 1.88 | 1.92 | 1.86 | 341,000 |
| July 24, 2026 | 1.86 | 1.87 | 1.87 | 1.89 | 1.86 | 103,857 |
| July 23, 2026 | 1.87 | 1.86 | 1.86 | 1.92 | 1.86 | 212,000 |
| July 22, 2026 | 1.85 | 1.85 | 1.85 | 1.91 | 1.85 | 168,000 |
| July 21, 2026 | 1.83 | 1.85 | 1.85 | 1.89 | 1.83 | 465,504 |
| July 20, 2026 | 1.82 | 1.83 | 1.83 | 1.86 | 1.82 | 237,000 |
| July 17, 2026 | 1.85 | 1.82 | 1.82 | 1.85 | 1.81 | 409,500 |
| July 16, 2026 | 1.82 | 1.89 | 1.89 | 1.98 | 1.82 | 264,000 |
| July 15, 2026 | 1.85 | 1.82 | 1.82 | 1.9 | 1.82 | 313,237 |
| July 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 159,000 |
| July 13, 2026 | 1.89 | 1.89 | 1.89 | 1.93 | 1.87 | 150,812 |
| July 10, 2026 | 1.83 | 1.89 | 1.89 | 1.94 | 1.83 | 378,000 |
| July 09, 2026 | 1.85 | 1.84 | 1.84 | 1.89 | 1.82 | 191,000 |
| July 08, 2026 | 1.77 | 1.83 | 1.83 | 1.84 | 1.77 | 382,117 |
AD
