Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.900	0.900	0.900	0.900	0.631	0
2023-05-18	0.900	0.900	0.900	0.900	0.631	0
2023-05-17	0.900	0.900	0.900	0.900	0.631	0
2023-05-16	0.900	0.900	0.900	0.900	0.631	0
2023-05-15	0.980	0.980	0.980	0.980	0.687	0
2023-05-12	0.980	0.980	0.980	0.980	0.687	0
2023-05-11	0.980	0.980	0.980	0.980	0.687	0
2023-05-10	0.980	0.980	0.980	0.980	0.687	0
2023-05-09	0.980	0.980	0.980	0.980	0.687	0
2023-05-08	0.980	0.980	0.980	0.980	0.687	0
2023-05-05	0.980	0.980	0.980	0.980	0.687	0
2023-05-04	0.980	0.980	0.980	0.980	0.687	0
2023-05-03	0.980	0.980	0.980	0.980	0.687	0
2023-05-02	0.980	0.980	0.980	0.980	0.687	0
2023-04-28	0.980	0.980	0.980	0.980	0.687	0
2023-04-27	0.980	0.980	0.980	0.980	0.687	0
2023-04-26	0.980	0.980	0.980	0.980	0.687	0
2023-04-25	0.980	0.980	0.980	0.980	0.687	0
2023-04-24	0.980	0.980	0.980	0.980	0.687	0
2023-04-21	0.980	0.980	0.980	0.980	0.687	0
2023-04-20	1.000	1.000	0.990	0.990	0.694	1,000
2023-04-19	0.930	0.930	0.930	0.930	0.652	0
2023-04-18	0.930	0.930	0.930	0.930	0.652	0
2023-04-17	0.930	0.930	0.930	0.930	0.652	0
2023-04-14	0.930	0.930	0.930	0.930	0.652	0
2023-04-13	0.950	0.950	0.930	0.930	0.652	11,000
2023-04-12	0.900	0.900	0.900	0.900	0.631	0
2023-04-11	0.900	0.900	0.900	0.900	0.631	0
2023-04-06	0.900	0.900	0.900	0.900	0.631	0
2023-04-04	0.900	0.900	0.900	0.900	0.631	0
2023-04-03	0.900	0.900	0.900	0.900	0.631	0
2023-03-31	0.920	0.920	0.920	0.920	0.645	0
2023-03-30	0.950	0.950	0.950	0.950	0.666	0
2023-03-29	0.950	0.950	0.950	0.950	0.666	0
2023-03-28	0.950	0.950	0.950	0.950	0.666	0
2023-03-27	0.950	0.950	0.950	0.950	0.666	0
2023-03-24	0.950	0.950	0.950	0.950	0.666	0
2023-03-23	0.910	0.970	0.910	0.950	0.666	2,000
2023-03-22	0.900	0.900	0.900	0.900	0.631	0
2023-03-21	0.900	0.900	0.900	0.900	0.631	0
2023-03-20	0.820	0.900	0.820	0.900	0.631	1,000
2023-03-17	0.900	0.900	0.900	0.900	0.631	0
2023-03-16	0.910	0.960	0.790	0.910	0.638	103,000
2023-03-15	0.820	0.820	0.820	0.820	0.575	1,000
2023-03-14	0.850	0.850	0.810	0.820	0.575	41,000
2023-03-13	0.940	0.940	0.940	0.940	0.659	0
2023-03-10	0.940	0.940	0.940	0.940	0.659	0
2023-03-09	0.940	0.940	0.940	0.940	0.659	0
2023-03-08	0.940	0.940	0.940	0.940	0.659	0
2023-03-07	0.940	0.940	0.940	0.940	0.659	0
2023-03-06	0.940	0.940	0.940	0.940	0.659	0
2023-03-03	0.840	0.940	0.840	0.940	0.659	1,000
2023-03-02	0.970	0.970	0.970	0.970	0.680	0
2023-03-01	0.970	0.970	0.970	0.970	0.680	0
2023-02-28	0.970	0.970	0.970	0.970	0.680	0
2023-02-27	0.970	0.970	0.970	0.970	0.680	0
2023-02-24	0.970	0.970	0.970	0.970	0.680	0
2023-02-23	0.970	0.970	0.970	0.970	0.680	0
2023-02-22	0.970	0.970	0.970	0.970	0.680	0
2023-02-21	0.970	0.970	0.970	0.970	0.680	0

← NewerPage 15 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.