Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.900	0.900	0.900	0.900	0.672	0
2023-08-15	0.900	0.900	0.900	0.900	0.672	0
2023-08-14	0.900	0.900	0.900	0.900	0.672	0
2023-08-11	0.900	0.900	0.900	0.900	0.672	0
2023-08-10	0.900	0.900	0.900	0.900	0.672	0
2023-08-09	0.900	0.900	0.900	0.900	0.672	0
2023-08-08	0.900	0.900	0.900	0.900	0.672	0
2023-08-07	0.900	0.900	0.900	0.900	0.672	0
2023-08-04	0.900	0.900	0.900	0.900	0.672	0
2023-08-03	0.900	0.900	0.900	0.900	0.672	0
2023-08-02	0.900	0.900	0.900	0.900	0.672	0
2023-08-01	0.940	0.940	0.940	0.940	0.702	0
2023-07-31	0.940	0.940	0.940	0.940	0.702	0
2023-07-28	0.940	0.940	0.940	0.940	0.702	0
2023-07-27	0.940	0.940	0.940	0.940	0.702	0
2023-07-26	0.940	0.940	0.940	0.940	0.702	0
2023-07-25	0.940	0.940	0.940	0.940	0.702	0
2023-07-24	0.940	0.940	0.940	0.940	0.702	0
2023-07-21	0.990	0.990	0.940	0.940	0.702	4,000
2023-07-20	0.920	0.920	0.920	0.920	0.687	0
2023-07-19	0.920	0.920	0.920	0.920	0.687	1,000
2023-07-18	0.900	0.900	0.900	0.900	0.672	0
2023-07-14	0.900	0.900	0.900	0.900	0.672	0
2023-07-13	0.910	0.910	0.900	0.900	0.672	1,000
2023-07-12	0.840	0.840	0.840	0.840	0.627	0
2023-07-11	0.760	0.840	0.720	0.840	0.627	4,000
2023-07-10	0.846	0.846	0.846	0.846	0.631	0
2023-07-07	0.846	0.846	0.846	0.846	0.631	0
2023-07-06	0.846	0.846	0.846	0.846	0.631	0
2023-07-05	0.846	0.846	0.846	0.846	0.631	0
2023-07-04	0.846	0.846	0.846	0.846	0.631	0
2023-07-03	0.900	0.900	0.900	0.900	0.631	0
2023-06-30	0.900	0.900	0.900	0.900	0.631	0
2023-06-29	0.900	0.900	0.900	0.900	0.631	0
2023-06-28	0.900	0.900	0.900	0.900	0.631	0
2023-06-27	0.900	0.900	0.900	0.900	0.631	0
2023-06-26	0.900	0.900	0.900	0.900	0.631	0
2023-06-23	0.900	0.900	0.900	0.900	0.631	0
2023-06-21	0.900	0.900	0.900	0.900	0.631	0
2023-06-20	0.900	0.900	0.900	0.900	0.631	0
2023-06-19	0.900	0.900	0.900	0.900	0.631	0
2023-06-16	0.900	0.900	0.900	0.900	0.631	0
2023-06-15	0.910	0.910	0.910	0.910	0.638	0
2023-06-14	0.910	0.910	0.910	0.910	0.638	0
2023-06-13	0.910	0.910	0.910	0.910	0.638	0
2023-06-12	0.910	0.910	0.910	0.910	0.638	0
2023-06-09	0.910	0.910	0.910	0.910	0.638	0
2023-06-08	0.800	0.800	0.750	0.800	0.561	60,000
2023-06-07	0.900	0.900	0.900	0.900	0.631	0
2023-06-06	0.900	0.900	0.900	0.900	0.631	0
2023-06-05	0.900	0.900	0.900	0.900	0.631	0
2023-06-02	0.900	0.900	0.900	0.900	0.631	0
2023-06-01	0.900	0.900	0.900	0.900	0.631	0
2023-05-31	0.900	0.900	0.900	0.900	0.631	0
2023-05-30	0.900	0.900	0.900	0.900	0.631	0
2023-05-29	0.900	0.900	0.900	0.900	0.631	0
2023-05-25	0.900	0.900	0.900	0.900	0.631	0
2023-05-24	0.900	0.900	0.900	0.900	0.631	0
2023-05-23	0.900	0.900	0.900	0.900	0.631	0
2023-05-22	0.900	0.900	0.900	0.900	0.631	0

← NewerPage 14 of 21 · 1,229 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.