NASDAQ : DSC
DSC Holdings Ltd. — Price history
Technology · Software - Application · China
Last price 3.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 184.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DSC Holdings Ltd. (DSC) closed at 3.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.29 | 3.4 | 3.2 | 3.35 | 8,604 | +3.72% |
| 2026-10-30 | 3.41 | 3.41 | 3 | 3.23 | 7,536 | -12.47% |
| 2026-10-29 | 3.46 | 3.77 | 3.45 | 3.69 | 22,698 | +4.53% |
| 2026-10-28 | 3.67 | 3.7 | 3.46 | 3.53 | 30,493 | -1.12% |
| 2026-10-27 | 3.45 | 3.755 | 3.22 | 3.57 | 19,589 | +7.53% |
| 2026-10-26 | 3.62 | 3.62 | 3.31 | 3.32 | 6,248 | -5.14% |
| 2026-10-23 | 3.63 | 3.7 | 3.5 | 3.5 | 7,185 | -1.96% |
| 2026-10-22 | 3.66 | 3.69 | 3.42 | 3.57 | 14,746 | -0.28% |
| 2026-10-21 | 3.78 | 4.18 | 3.58 | 3.58 | 32,041 | -7.73% |
| 2026-10-20 | 3.36 | 4.02 | 3.36 | 3.88 | 24,446 | +10.23% |
| 2026-10-19 | 4.4 | 4.59 | 3.51 | 3.52 | 33,634 | -19.08% |
| 2026-10-16 | 4.52 | 4.7 | 4.26 | 4.35 | 27,283 | -6.45% |
| 2026-10-15 | 4.54 | 5.03 | 4.54 | 4.65 | 26,894 | +0.00% |
| 2026-10-14 | 5.02 | 5.15 | 4.525 | 4.65 | 35,791 | -8.82% |
| 2026-10-13 | 5.21 | 5.245 | 4.71 | 5.1 | 27,592 | +0.79% |
| 2026-10-12 | 5.49 | 5.58 | 5 | 5.06 | 21,579 | -8.66% |
| 2026-10-09 | 5.66 | 6.07 | 5.1 | 5.54 | 71,235 | +1.65% |
| 2026-10-08 | 5.7 | 5.82 | 5.4 | 5.45 | 31,379 | -5.22% |
| 2026-10-07 | 5.66 | 6 | 5.4 | 5.75 | 36,188 | +1.77% |
| 2026-10-06 | 6 | 6.73 | 5.6 | 5.65 | 55,198 | -3.58% |
| 2026-10-05 | 6.067 | 6.52 | 5.66 | 5.86 | 48,604 | -2.66% |
| 2026-10-02 | 5.86 | 6.71 | 5.86 | 6.02 | 48,002 | +1.52% |
| 2026-10-01 | 6.395 | 6.77 | 5.868 | 5.93 | 61,173 | -8.20% |
| 2026-09-30 | 5.55 | 7.3 | 5.46 | 6.46 | 116,483 | +22.12% |
| 2026-09-29 | 5.92 | 6 | 5 | 5.29 | 57,249 | -7.19% |
| 2026-09-28 | 6.39 | 6.39 | 5.515 | 5.7 | 73,349 | -9.19% |
| 2026-09-25 | 6.35 | 6.54 | 6.2 | 6.277 | 14,924 | +1.24% |
| 2026-09-24 | 6.69 | 6.71 | 6.2 | 6.2 | 29,550 | -7.46% |
| 2026-09-23 | 6.085 | 7.015 | 6.08 | 6.7 | 42,620 | +4.85% |
| 2026-09-22 | 7.18 | 7.23 | 6.27 | 6.39 | 50,368 | -5.61% |
| 2026-09-21 | 6.8 | 6.92 | 6.23 | 6.77 | 28,104 | -1.88% |
| 2026-09-18 | 7.66 | 7.91 | 6.7 | 6.9 | 42,247 | -8.49% |
| 2026-09-17 | 7.76 | 7.8 | 7.18 | 7.54 | 38,622 | -3.95% |
| 2026-09-16 | 7.95 | 8.05 | 7.6 | 7.85 | 67,983 | -0.76% |
| 2026-09-15 | 7.86 | 8.04 | 7.7 | 7.91 | 41,045 | +4.22% |
| 2026-09-14 | 7.81 | 8.015 | 7.3 | 7.59 | 19,960 | -4.05% |
| 2026-09-11 | 8.17 | 8.45 | 7.59 | 7.91 | 30,705 | -1.80% |
| 2026-09-10 | 7.83 | 8.1 | 7.55 | 8.055 | 17,088 | -0.68% |
| 2026-09-09 | 7.845 | 8.44 | 7.845 | 8.11 | 30,026 | -0.49% |
| 2026-09-08 | 7.705 | 8.36 | 7.705 | 8.15 | 48,315 | +1.88% |
| 2026-09-04 | 7.25 | 8.27 | 7.25 | 8 | 63,352 | +1.27% |
| 2026-09-03 | 7.73 | 8.175 | 7.6 | 7.9 | 59,229 | +0.00% |
| 2026-09-02 | 7.95 | 8.285 | 7.51 | 7.9 | 101,913 | +0.89% |
| 2026-09-01 | 7.2 | 7.97 | 7.18 | 7.83 | 119,254 | +4.40% |
| 2026-08-31 | 8.175 | 8.175 | 7.1 | 7.5 | 44,591 | -8.65% |
| 2026-08-28 | 8.5 | 8.51 | 7.71 | 8.21 | 72,604 | -3.30% |
| 2026-08-27 | 9.41 | 9.41 | 8.301 | 8.49 | 24,695 | -5.61% |
| 2026-08-26 | 8.405 | 9.09 | 8.4 | 8.995 | 30,085 | +5.58% |
| 2026-08-25 | 8.4 | 9.6 | 8.4 | 8.52 | 78,964 | -0.93% |
| 2026-08-24 | 8.495 | 8.7 | 8.05 | 8.6 | 55,183 | +0.82% |
| 2026-08-21 | 7.91 | 8.9 | 7.6 | 8.53 | 53,010 | +7.57% |
| 2026-08-20 | 7 | 7.93 | 7 | 7.93 | 95,117 | +7.45% |
| 2026-08-19 | 7.39 | 7.5 | 7.05 | 7.38 | 59,981 | -0.27% |
| 2026-08-18 | 7.16 | 7.45 | 7.145 | 7.4 | 117,573 | -0.07% |
| 2026-08-17 | 7.3 | 7.54 | 7 | 7.405 | 44,643 | +2.85% |
| 2026-08-14 | 6.67 | 7.29 | 6.67 | 7.2 | 71,585 | +1.84% |
| 2026-08-13 | 6.67 | 7.24 | 6.39 | 7.07 | 97,705 | +6.96% |
| 2026-08-12 | 6.5 | 6.75 | 6.21 | 6.61 | 32,345 | +1.85% |
| 2026-08-11 | 6.45 | 6.75 | 6 | 6.49 | 74,939 | +1.72% |
| 2026-08-10 | 6.3 | 6.5 | 5.5 | 6.38 | 68,410 | +1.27% |
| 2026-08-07 | 5.98 | 6.7 | 5.8 | 6.3 | 55,577 | +5.00% |
| 2026-08-06 | 6.035 | 6.15 | 5.235 | 6 | 94,671 | -0.17% |
| 2026-08-05 | 6.14 | 6.28 | 5.78 | 6.01 | 22,871 | +3.44% |
| 2026-08-04 | 5.33 | 6.1 | 5 | 5.81 | 78,541 | +5.73% |
| 2026-08-03 | 5.01 | 5.92 | 4.7 | 5.495 | 160,678 | +11.69% |
| 2026-07-31 | 5.18 | 5.28 | 4.92 | 4.92 | 10,185 | -6.82% |
| 2026-07-30 | 5.5 | 5.68 | 5.08 | 5.28 | 29,202 | -2.40% |
| 2026-07-29 | 5.34 | 5.5 | 5.13 | 5.41 | 20,049 | +0.19% |
| 2026-07-28 | 5.93 | 5.93 | 5.13 | 5.4 | 52,764 | -5.59% |
| 2026-07-27 | 6.2 | 6.27 | 5.58 | 5.72 | 34,516 | +0.00% |
| 2026-07-24 | 6.23 | 6.37 | 5.63 | 5.72 | 62,228 | -13.20% |
| 2026-07-23 | 5.36 | 6.7 | 5.23 | 6.59 | 154,675 | +22.04% |
| 2026-07-22 | 5.43 | 5.73 | 5.07 | 5.4 | 89,888 | -2.17% |
| 2026-07-21 | 5.86 | 5.86 | 5.21 | 5.52 | 25,505 | -1.43% |
| 2026-07-20 | 4.87 | 5.825 | 4.87 | 5.6 | 121,602 | +16.42% |
| 2026-07-17 | 5.115 | 5.26 | 4.69 | 4.81 | 29,375 | -8.73% |
| 2026-07-16 | 6.15 | 6.15 | 5.27 | 5.27 | 62,190 | -7.38% |
| 2026-07-15 | 5.78 | 5.875 | 5.5 | 5.69 | 50,893 | -1.04% |
| 2026-07-14 | 5.61 | 6.05 | 5.45 | 5.75 | 26,800 | +0.52% |
| 2026-07-13 | 6.31 | 6.94 | 5.72 | 5.72 | 57,876 | -12.14% |
| 2026-07-10 | 7.38 | 7.38 | 5.8 | 6.51 | 61,547 | -4.96% |
| 2026-07-09 | 6.96 | 7.66 | 6.5 | 6.85 | 64,400 | -2.97% |
| 2026-07-08 | 7.62 | 7.62 | 6.583 | 7.06 | 39,893 | -8.73% |
| 2026-07-07 | 8.69 | 8.69 | 7.55 | 7.735 | 104,473 | -8.57% |
| 2026-07-06 | 6.88 | 8.929 | 6.675 | 8.46 | 247,816 | +21.38% |
| 2026-07-02 | 7.68 | 8.35 | 6.45 | 6.97 | 129,554 | -9.60% |
| 2026-07-01 | 5.52 | 8.1 | 5.38 | 7.71 | 540,409 | +39.67% |
| 2026-06-30 | 5.8 | 5.89 | 4.52 | 5.52 | 226,679 | -4.33% |
| 2026-06-29 | 7.41 | 8.13 | 5.55 | 5.77 | 222,706 | -20.41% |
| 2026-06-26 | 8.5 | 8.792 | 7.22 | 7.25 | 132,665 | -19.98% |