Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.790	0.800	0.760	0.760	0.567	24,000
2024-05-13	0.760	0.760	0.760	0.760	0.567	0
2024-05-10	0.740	0.740	0.740	0.740	0.552	0
2024-05-09	0.740	0.740	0.740	0.740	0.552	0
2024-05-08	0.720	0.740	0.710	0.740	0.552	20,000
2024-05-07	0.760	0.760	0.760	0.760	0.567	0
2024-05-06	0.760	0.760	0.760	0.760	0.567	0
2024-05-03	0.760	0.760	0.760	0.760	0.567	0
2024-05-02	0.760	0.760	0.760	0.760	0.567	0
2024-04-30	0.760	0.760	0.760	0.760	0.567	0
2024-04-29	0.740	0.760	0.740	0.760	0.567	99,000
2024-04-26	0.750	0.750	0.750	0.750	0.560	30,000
2024-04-25	0.700	0.700	0.700	0.700	0.522	0
2024-04-24	0.700	0.700	0.700	0.700	0.522	0
2024-04-23	0.700	0.700	0.700	0.700	0.522	0
2024-04-22	0.700	0.700	0.700	0.700	0.522	0
2024-04-19	0.700	0.700	0.700	0.700	0.522	0
2024-04-18	0.700	0.700	0.700	0.700	0.522	0
2024-04-17	0.700	0.700	0.700	0.700	0.522	0
2024-04-16	0.700	0.700	0.700	0.700	0.522	0
2024-04-15	0.700	0.700	0.700	0.700	0.522	0
2024-04-12	0.700	0.700	0.700	0.700	0.522	42,000
2024-04-11	0.720	0.720	0.720	0.720	0.537	1,000
2024-04-10	0.730	0.730	0.730	0.730	0.545	51,000
2024-04-09	0.730	0.730	0.730	0.730	0.545	6,000
2024-04-08	0.710	0.710	0.710	0.710	0.530	0
2024-04-05	0.700	0.700	0.700	0.700	0.522	0
2024-04-03	0.700	0.700	0.700	0.700	0.522	0
2024-04-02	0.700	0.700	0.700	0.700	0.522	0
2024-03-28	0.700	0.700	0.700	0.700	0.522	0
2024-03-27	0.710	0.710	0.670	0.680	0.508	100,000
2024-03-26	0.750	0.750	0.750	0.750	0.560	5,000
2024-03-25	0.750	0.750	0.750	0.750	0.560	0
2024-03-22	0.750	0.750	0.750	0.750	0.560	0
2024-03-21	0.750	0.750	0.750	0.750	0.560	0
2024-03-20	0.750	0.750	0.750	0.750	0.560	0
2024-03-19	0.750	0.750	0.750	0.750	0.560	1,000
2024-03-18	0.800	0.800	0.800	0.800	0.597	1,000
2024-03-15	0.650	0.650	0.650	0.650	0.485	6,000
2024-03-14	0.700	0.700	0.700	0.700	0.522	0
2024-03-13	0.700	0.700	0.700	0.700	0.522	0
2024-03-12	0.700	0.700	0.700	0.700	0.522	0
2024-03-11	0.700	0.700	0.700	0.700	0.522	0
2024-03-08	0.700	0.700	0.700	0.700	0.522	0
2024-03-07	0.700	0.700	0.700	0.700	0.522	0
2024-03-06	0.700	0.700	0.700	0.700	0.522	2,000
2024-03-05	0.720	0.720	0.720	0.720	0.537	0
2024-03-04	0.720	0.720	0.720	0.720	0.537	0
2024-03-01	0.720	0.720	0.720	0.720	0.537	0
2024-02-29	0.720	0.720	0.720	0.720	0.537	0
2024-02-28	0.720	0.720	0.720	0.720	0.537	0
2024-02-27	0.720	0.720	0.720	0.720	0.537	0
2024-02-26	0.720	0.720	0.720	0.720	0.537	0
2024-02-23	0.720	0.720	0.720	0.720	0.537	0
2024-02-22	0.720	0.720	0.720	0.720	0.537	0
2024-02-21	0.770	0.770	0.720	0.720	0.537	66,000
2024-02-20	0.780	0.780	0.760	0.770	0.575	13,000
2024-02-19	0.740	0.740	0.740	0.740	0.552	0
2024-02-16	0.740	0.740	0.740	0.740	0.552	0
2024-02-15	0.740	0.740	0.740	0.740	0.552	0

← NewerPage 11 of 21 · 1,233 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.