Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.460	12.520	12.060	12.350	12.120	8,211,250
2026-04-27	12.380	12.640	12.200	12.460	12.228	13,924,000
2026-04-24	11.390	12.440	11.310	12.300	12.071	28,283,153
2026-04-23	11.710	11.710	11.340	11.380	11.168	9,645,821
2026-04-22	11.910	11.910	11.550	11.640	11.423	10,392,000
2026-04-21	11.860	11.970	11.730	11.920	11.698	5,258,450
2026-04-20	11.700	11.900	11.470	11.820	11.600	8,011,000
2026-04-17	11.860	11.960	11.560	11.680	11.462	7,680,601
2026-04-16	11.880	11.990	11.780	11.890	11.668	9,695,010
2026-04-15	12.180	12.200	11.750	11.900	11.678	9,606,171
2026-04-14	12.000	12.060	11.760	12.020	11.796	10,330,000
2026-04-13	12.010	12.010	11.700	11.880	11.658	9,204,000
2026-04-10	12.080	12.270	11.860	12.080	11.855	15,119,595
2026-04-09	11.990	12.020	11.770	11.890	11.668	9,215,213
2026-04-08	12.100	12.350	11.900	12.020	11.796	32,385,416
2026-04-02	11.470	11.470	11.120	11.130	10.922	7,763,075
2026-04-01	11.070	11.510	10.950	11.400	11.187	14,752,839
2026-03-31	11.030	11.140	10.720	10.820	10.618	11,973,086
2026-03-30	10.960	11.300	10.840	11.030	10.824	13,033,000
2026-03-27	11.110	11.340	11.050	11.230	11.021	11,774,000
2026-03-26	11.330	11.440	10.930	11.090	10.883	11,782,000
2026-03-25	11.220	11.490	11.150	11.330	11.119	12,287,500
2026-03-24	10.930	11.180	10.590	11.100	10.893	12,701,600
2026-03-23	10.960	10.960	10.490	10.690	10.491	24,089,000
2026-03-20	11.340	11.530	11.050	11.200	10.991	14,013,044
2026-03-19	12.040	12.040	11.200	11.320	11.109	24,678,000
2026-03-18	12.450	12.450	12.050	12.190	11.963	14,549,293
2026-03-17	12.690	12.860	12.210	12.290	12.061	10,459,000
2026-03-16	12.550	12.550	12.170	12.520	12.286	11,109,948
2026-03-13	12.920	13.090	12.430	12.540	12.306	17,649,000
2026-03-12	13.510	13.600	12.820	12.880	12.640	14,650,477
2026-03-11	13.250	13.580	13.190	13.420	13.170	7,573,000
2026-03-10	13.490	13.550	13.110	13.160	12.915	11,094,146
2026-03-09	13.020	13.300	12.750	13.120	12.875	15,935,000
2026-03-06	13.000	13.660	13.000	13.610	13.356	14,113,112
2026-03-05	13.500	13.680	12.920	13.090	12.846	20,088,000
2026-03-04	13.360	13.720	12.850	13.120	12.875	23,802,450
2026-03-03	14.390	14.450	13.200	13.370	13.121	27,204,780
2026-03-02	14.040	14.690	13.800	14.390	14.122	24,215,212
2026-02-27	13.680	14.160	13.680	14.040	13.778	15,708,173
2026-02-26	14.230	14.340	13.650	13.880	13.621	19,672,368
2026-02-25	13.320	14.280	13.300	14.230	13.965	31,787,435
2026-02-24	12.790	13.360	12.740	13.320	13.072	17,735,037
2026-02-23	12.700	13.080	12.690	12.940	12.699	5,047,500
2026-02-20	12.650	12.650	12.350	12.560	12.326	2,641,590
2026-02-16	12.300	12.650	12.130	12.650	12.414	1,448,000
2026-02-13	12.600	12.600	12.210	12.280	12.051	9,002,572
2026-02-12	12.880	12.940	12.630	12.750	12.512	6,006,159
2026-02-11	12.860	12.940	12.500	12.840	12.600	16,977,005
2026-02-10	12.600	12.670	12.370	12.550	12.316	4,990,000
2026-02-09	12.340	12.580	12.310	12.580	12.345	10,720,000
2026-02-06	11.700	12.620	11.530	12.180	11.953	11,396,623
2026-02-05	12.200	12.200	11.620	12.040	11.815	10,565,785
2026-02-04	12.280	12.300	12.000	12.140	11.914	6,901,000
2026-02-03	11.990	12.210	11.740	12.210	11.982	9,965,829
2026-02-02	11.990	12.540	11.560	11.730	11.511	21,274,676
2026-01-30	12.580	12.580	11.930	12.250	12.022	14,897,186
2026-01-29	12.490	12.930	12.370	12.590	12.355	16,606,164
2026-01-28	12.210	12.620	12.040	12.490	12.257	15,379,600
2026-01-27	12.500	12.740	12.130	12.210	11.982	14,338,618

← NewerPage 3 of 5 · 246 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.