Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	10.610	10.950	10.610	10.880	10.677	15,498,000
2025-08-01	10.440	10.820	10.320	10.540	10.343	8,831,362
2025-07-31	10.400	10.680	10.320	10.420	10.226	10,823,000
2025-07-30	10.560	10.620	10.300	10.400	10.206	12,402,600
2025-07-29	10.660	10.660	10.360	10.560	10.363	13,597,000
2025-07-28	10.820	10.840	10.540	10.660	10.461	12,539,553
2025-07-25	11.260	11.260	10.620	10.840	10.638	20,333,000
2025-07-24	11.000	11.300	10.760	11.240	11.030	20,566,079
2025-07-23	10.800	10.980	10.700	10.960	10.756	16,802,000
2025-07-22	10.440	10.760	10.260	10.760	10.559	12,423,057
2025-07-21	10.000	10.400	9.880	10.340	10.147	13,582,001
2025-07-18	10.580	10.700	10.200	10.300	10.108	13,333,000
2025-07-17	10.480	10.580	10.360	10.500	10.304	7,338,060
2025-07-16	10.520	10.580	10.340	10.480	10.285	9,800,304
2025-07-15	10.560	10.600	10.260	10.520	10.324	12,730,784
2025-07-14	10.040	10.740	10.020	10.400	10.206	36,686,468
2025-07-11	10.080	10.340	9.690	9.880	9.696	40,452,012
2025-07-10	10.080	10.220	10.000	10.100	9.912	7,250,026
2025-07-09	10.500	10.580	9.980	10.120	9.931	28,134,000
2025-07-08	10.200	10.520	10.100	10.440	10.245	14,360,835
2025-07-07	10.180	10.360	10.100	10.200	10.010	8,879,963
2025-07-04	10.360	10.460	10.100	10.160	9.970	14,912,390
2025-07-03	10.800	10.920	10.140	10.320	10.128	27,660,773
2025-07-02	10.660	10.920	10.240	10.860	10.657	19,081,000
2025-06-30	10.320	10.660	10.220	10.480	10.285	25,394,000
2025-06-27	10.080	10.360	10.000	10.180	9.990	19,254,528
2025-06-26	9.700	9.970	9.640	9.960	9.774	18,026,000
2025-06-25	9.790	9.980	9.550	9.610	9.431	19,045,070
2025-06-24	9.610	9.740	9.470	9.610	9.431	19,457,489
2025-06-23	9.750	9.750	9.400	9.500	9.323	11,841,641
2025-06-20	9.910	10.060	9.650	9.710	9.529	13,493,800
2025-06-19	9.880	10.200	9.670	9.840	9.656	14,281,000
2025-06-18	10.120	10.140	9.900	9.990	9.804	9,525,000
2025-06-17	10.080	10.160	9.880	10.000	9.813	14,980,317
2025-06-16	9.950	10.400	9.770	10.000	9.813	18,756,200
2025-06-13	9.570	9.950	9.570	9.880	9.696	18,365,900
2025-06-12	9.560	9.650	9.500	9.580	9.401	8,420,000
2025-06-11	9.230	9.690	9.230	9.580	9.401	16,643,000
2025-06-10	9.200	9.420	9.190	9.290	9.117	10,571,000
2025-06-09	9.350	9.530	9.230	9.290	9.019	12,717,000
2025-06-06	9.100	9.590	9.100	9.270	8.999	16,693,641
2025-06-05	9.300	9.300	9.010	9.070	8.805	7,703,030
2025-06-04	9.090	9.260	9.010	9.250	8.980	5,433,000
2025-06-03	9.050	9.180	8.990	9.090	8.824	6,884,134
2025-06-02	9.160	9.160	8.780	8.970	8.708	3,344,000
2025-05-30	9.110	9.330	9.030	9.180	8.912	6,918,000
2025-05-29	9.060	9.260	8.900	9.250	8.980	9,642,000
2025-05-28	9.080	9.100	8.880	8.920	8.659	5,331,000
2025-05-27	8.860	9.100	8.860	9.000	8.737	7,958,000
2025-05-26	8.990	9.170	8.840	8.860	8.601	8,460,000
2025-05-23	8.960	9.050	8.900	8.970	8.708	3,655,000
2025-05-22	8.970	9.040	8.780	8.970	8.708	6,013,000
2025-05-21	8.850	8.980	8.800	8.970	8.708	7,961,000
2025-05-20	8.940	8.940	8.760	8.830	8.572	11,460,030
2025-05-19	9.150	9.190	8.720	8.930	8.669	16,353,000
2025-05-16	9.100	9.300	9.040	9.150	8.883	5,432,030
2025-05-15	9.160	9.260	9.030	9.090	8.824	4,387,363
2025-05-14	9.060	9.280	9.060	9.180	8.912	6,609,000
2025-05-13	9.260	9.310	9.050	9.120	8.854	5,013,000
2025-05-12	9.310	9.390	9.030	9.250	8.980	9,406,000

← NewerPage 6 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.