Dongyue Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	12.270	12.270	11.380	11.550	11.550	30,929,053
2026-07-27	12.440	12.610	12.080	12.430	12.430	15,380,485
2026-07-24	12.700	12.700	12.260	12.440	12.440	17,330,660
2026-07-23	12.790	13.010	12.500	12.860	12.860	15,926,000
2026-07-22	12.900	13.060	12.410	12.600	12.600	21,023,137
2026-07-21	12.590	12.960	11.920	12.790	12.790	31,041,729
2026-07-20	12.830	12.950	12.290	12.540	12.540	26,584,840
2026-07-17	13.100	13.320	12.500	12.680	12.680	28,452,742
2026-07-16	13.840	13.840	13.200	13.350	13.350	24,088,180
2026-07-15	14.100	14.400	13.490	13.910	13.910	25,376,871
2026-07-14	13.500	13.800	13.070	13.790	13.790	31,193,473
2026-07-13	13.770	13.850	13.230	13.470	13.470	30,429,389
2026-07-10	15.120	15.390	13.660	13.770	13.770	62,707,688
2026-07-09	15.750	15.920	15.000	15.130	15.130	27,032,740
2026-07-08	16.210	16.440	15.480	15.630	15.630	30,191,822
2026-07-07	17.160	17.160	15.840	16.120	16.120	34,469,340
2026-07-06	18.280	18.470	16.680	17.130	17.130	45,537,230
2026-07-03	18.520	18.940	17.680	17.820	17.820	46,966,195
2026-07-02	19.700	19.800	18.440	18.620	18.620	47,169,340
2026-06-30	19.330	19.650	18.900	19.080	19.080	25,687,172
2026-06-29	20.780	20.960	18.880	19.410	19.410	42,197,551
2026-06-26	21.200	21.200	19.410	20.240	20.240	38,960,191
2026-06-25	21.320	21.840	20.260	20.900	20.900	59,235,141
2026-06-24	21.920	22.660	20.700	20.940	20.940	80,115,023
2026-06-23	22.700	23.740	21.540	22.180	22.180	72,990,711
2026-06-22	21.420	22.900	21.060	22.340	22.340	75,185,844
2026-06-18	21.060	22.040	20.300	21.080	21.080	64,294,070
2026-06-17	20.580	21.820	20.320	21.540	21.540	66,297,148
2026-06-16	18.390	21.080	18.200	21.060	21.060	103,102,797
2026-06-15	18.390	18.730	17.410	18.540	18.540	51,174,738
2026-06-12	16.500	17.730	16.500	17.000	17.000	50,854,648
2026-06-11	15.500	15.940	14.860	15.860	15.860	27,543,000
2026-06-10	15.390	16.030	14.850	15.570	15.570	50,117,340
2026-06-09	16.140	16.400	15.230	15.530	15.530	39,349,664
2026-06-08	16.000	16.230	15.500	16.080	15.780	72,222,078
2026-06-05	17.340	17.480	16.420	16.680	16.369	52,021,820
2026-06-04	16.500	18.180	16.500	17.720	17.389	77,066,065
2026-06-03	17.670	18.430	16.540	16.780	16.467	83,414,205
2026-06-02	18.000	18.850	16.220	17.440	17.115	119,611,236
2026-06-01	17.500	18.080	16.910	17.220	16.899	133,938,072
2026-05-29	17.800	17.860	16.260	16.340	16.035	83,817,000
2026-05-28	15.220	18.100	14.770	17.870	17.537	158,393,019
2026-05-27	16.860	17.160	14.830	15.160	14.877	108,167,272
2026-05-26	14.650	17.150	14.100	15.710	15.417	247,297,363
2026-05-22	11.890	13.720	11.820	13.600	13.346	56,794,930
2026-05-21	12.000	12.250	11.730	11.830	11.609	19,742,500
2026-05-20	11.580	11.990	11.340	11.770	11.550	14,747,000
2026-05-19	12.180	12.180	11.540	11.570	11.354	14,260,000
2026-05-18	12.650	12.650	11.870	12.010	11.786	18,339,000
2026-05-15	12.530	12.970	12.300	12.630	12.394	26,886,715
2026-05-14	12.370	12.560	12.060	12.330	12.100	14,816,000
2026-05-13	12.600	12.600	12.140	12.200	11.972	14,142,000
2026-05-12	12.610	12.880	12.380	12.550	12.316	15,797,000
2026-05-11	12.570	12.910	12.540	12.610	12.375	14,065,727
2026-05-08	12.850	12.940	12.510	12.730	12.493	8,907,158
2026-05-07	12.870	13.000	12.650	12.880	12.640	10,791,112
2026-05-06	13.160	13.160	12.520	12.830	12.591	13,832,000
2026-05-05	13.100	13.100	12.870	13.090	12.846	2,000,963
2026-05-04	13.000	13.320	12.940	13.140	12.895	4,393,706
2026-04-30	13.010	13.010	12.650	12.820	12.581	13,166,000

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.3000 HKD
2025-06-10	0.1000 HKD
2024-06-11	0.1000 HKD
2023-06-14	0.6000 HKD
2022-06-14	0.3400 HKD
2021-06-15	0.1400 HKD
2020-06-11	0.2300 HKD
2019-06-03	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.