Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.690	0.690	0.690	0.690	0.575	0
2024-08-07	0.700	0.700	0.700	0.700	0.583	0
2024-08-06	0.700	0.700	0.700	0.700	0.583	0
2024-08-05	0.700	0.700	0.700	0.700	0.583	0
2024-08-02	0.700	0.700	0.700	0.700	0.583	10,000
2024-08-01	0.700	0.700	0.700	0.700	0.583	20,000
2024-07-31	0.700	0.700	0.700	0.700	0.583	0
2024-07-30	0.700	0.700	0.700	0.700	0.583	0
2024-07-29	0.700	0.710	0.700	0.710	0.591	29,000
2024-07-26	0.700	0.700	0.700	0.700	0.583	0
2024-07-25	0.680	0.700	0.680	0.700	0.583	45,000
2024-07-24	0.700	0.700	0.690	0.700	0.583	123,000
2024-07-23	0.700	0.700	0.700	0.700	0.583	45,000
2024-07-22	0.670	0.670	0.670	0.670	0.558	1,000
2024-07-19	0.680	0.700	0.670	0.670	0.558	94,000
2024-07-18	0.740	0.740	0.740	0.740	0.616	4,000
2024-07-17	3.200	3.200	0.730	0.730	0.608	133,000
2024-07-16	0.700	0.750	0.700	0.730	0.608	58,000
2024-07-15	0.750	0.770	0.700	0.750	0.625	57,000
2024-07-12	0.760	0.760	0.760	0.760	0.633	0
2024-07-11	0.760	0.760	0.760	0.760	0.633	1,000
2024-07-10	0.750	0.750	0.750	0.750	0.625	0
2024-07-09	0.750	0.750	0.750	0.750	0.625	0
2024-07-08	0.750	0.750	0.750	0.750	0.625	0
2024-07-05	0.750	0.750	0.750	0.750	0.625	1,000
2024-07-04	0.720	0.720	0.720	0.720	0.600	0
2024-07-03	0.717	0.717	0.717	0.717	0.597	0
2024-07-02	0.800	0.800	0.790	0.800	0.597	60,000
2024-06-28	0.810	0.990	0.800	0.800	0.597	523,000
2024-06-27	0.820	0.860	0.780	0.810	0.605	702,000
2024-06-26	0.780	0.800	0.780	0.790	0.590	279,000
2024-06-25	0.800	0.800	0.800	0.800	0.597	0
2024-06-24	0.800	0.800	0.800	0.800	0.597	0
2024-06-21	0.800	0.800	0.800	0.800	0.597	0
2024-06-20	0.800	0.800	0.800	0.800	0.597	0
2024-06-19	0.800	0.800	0.800	0.800	0.597	0
2024-06-18	0.800	0.800	0.800	0.800	0.597	0
2024-06-17	0.800	0.800	0.800	0.800	0.597	0
2024-06-14	0.800	0.800	0.800	0.800	0.597	47,000
2024-06-13	0.890	0.890	0.780	0.800	0.597	78,000
2024-06-12	0.880	0.880	0.880	0.880	0.657	0
2024-06-11	0.880	0.880	0.880	0.880	0.657	0
2024-06-07	0.880	0.880	0.880	0.880	0.657	0
2024-06-06	0.880	0.880	0.880	0.880	0.657	0
2024-06-05	0.880	0.880	0.880	0.880	0.657	1,000
2024-06-04	0.860	0.860	0.860	0.860	0.642	0
2024-06-03	0.860	0.860	0.860	0.860	0.642	10,000
2024-05-31	0.810	0.860	0.810	0.860	0.642	8,000
2024-05-30	0.810	0.830	0.810	0.830	0.619	35,000
2024-05-29	0.940	0.940	0.940	0.940	0.702	0
2024-05-28	0.940	0.940	0.940	0.940	0.702	0
2024-05-27	0.940	0.940	0.940	0.940	0.702	0
2024-05-24	0.940	0.940	0.940	0.940	0.702	0
2024-05-23	0.940	0.940	0.940	0.940	0.702	0
2024-05-22	0.940	0.940	0.940	0.940	0.702	0
2024-05-21	1.040	1.040	0.940	0.940	0.702	23,000
2024-05-20	0.820	1.030	0.750	1.030	0.769	22,000
2024-05-17	0.820	0.820	0.820	0.820	0.612	27,000
2024-05-16	0.770	0.770	0.770	0.770	0.575	0
2024-05-14	0.790	0.800	0.760	0.760	0.567	24,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0974 HKD
2025-07-02	0.0559 HKD
2024-10-02	0.0332 HKD
2024-07-03	0.0833 HKD
2023-07-04	0.0544 HKD
2022-07-05	0.0349 HKD
2021-07-05	0.0535 HKD
2021-06-23	0.0446 HKD
2020-06-23	0.0370 HKD
2019-07-03	0.1252 HKD

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