Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.880	0.950	0.880	0.950	0.666	2,000
2022-11-17	0.920	0.920	0.920	0.920	0.645	0
2022-11-16	0.920	0.920	0.920	0.920	0.645	0
2022-11-15	0.910	0.920	0.880	0.920	0.645	5,000
2022-11-14	0.880	0.880	0.880	0.880	0.617	2,000
2022-11-11	0.790	0.800	0.780	0.800	0.561	5,000
2022-11-10	0.910	0.910	0.910	0.910	0.638	0
2022-11-09	0.910	0.910	0.910	0.910	0.638	0
2022-11-08	0.910	0.910	0.910	0.910	0.638	0
2022-11-07	0.880	0.910	0.820	0.910	0.638	26,000
2022-11-04	0.810	0.810	0.800	0.800	0.561	5,000
2022-11-03	0.920	0.920	0.920	0.920	0.645	0
2022-11-02	0.920	0.920	0.920	0.920	0.645	0
2022-11-01	0.920	0.920	0.920	0.920	0.645	0
2022-10-31	0.920	0.920	0.920	0.920	0.645	0
2022-10-28	0.880	0.920	0.880	0.920	0.645	18,000
2022-10-27	0.840	0.880	0.840	0.880	0.617	1,000
2022-10-26	0.710	0.880	0.710	0.880	0.617	1,000
2022-10-25	0.910	0.910	0.910	0.910	0.638	0
2022-10-24	0.860	0.920	0.810	0.920	0.645	15,000
2022-10-21	0.980	0.980	0.980	0.980	0.687	0
2022-10-20	0.980	0.980	0.980	0.980	0.687	0
2022-10-19	0.980	0.980	0.980	0.980	0.687	0
2022-10-18	0.990	0.990	0.980	0.980	0.687	1,000
2022-10-17	0.950	0.950	0.950	0.950	0.666	0
2022-10-14	0.950	0.950	0.950	0.950	0.666	0
2022-10-13	0.950	0.950	0.950	0.950	0.666	0
2022-10-12	0.950	0.950	0.950	0.950	0.666	0
2022-10-11	0.950	0.950	0.950	0.950	0.666	0
2022-10-10	0.950	0.950	0.950	0.950	0.666	0
2022-10-07	0.950	0.950	0.950	0.950	0.666	0
2022-10-06	0.950	0.950	0.950	0.950	0.666	0
2022-10-05	0.950	0.950	0.950	0.950	0.666	0
2022-10-03	0.950	0.950	0.950	0.950	0.666	0
2022-09-30	0.950	0.950	0.950	0.950	0.666	0
2022-09-29	0.950	0.950	0.950	0.950	0.666	0
2022-09-28	1.000	1.000	0.950	0.950	0.666	2,000
2022-09-27	0.950	0.950	0.950	0.950	0.666	2,000
2022-09-26	0.950	0.950	0.950	0.950	0.666	0
2022-09-23	0.910	0.950	0.910	0.950	0.666	2,000
2022-09-22	0.940	0.940	0.940	0.940	0.659	0
2022-09-21	0.940	0.940	0.940	0.940	0.659	0
2022-09-20	0.950	0.950	0.950	0.950	0.666	0
2022-09-19	0.950	0.950	0.950	0.950	0.666	0
2022-09-16	0.950	0.950	0.950	0.950	0.666	0
2022-09-15	0.950	0.950	0.950	0.950	0.666	0
2022-09-14	0.950	0.950	0.950	0.950	0.666	0
2022-09-13	0.930	0.950	0.930	0.950	0.666	2,000
2022-09-09	0.900	0.950	0.900	0.950	0.666	11,000
2022-09-08	0.920	0.920	0.920	0.920	0.645	0
2022-09-07	0.920	0.920	0.920	0.920	0.645	0
2022-09-06	0.950	0.950	0.950	0.950	0.666	0
2022-09-05	0.950	0.950	0.950	0.950	0.666	0
2022-09-02	0.950	0.950	0.950	0.950	0.666	0
2022-09-01	0.920	0.950	0.920	0.950	0.666	2,000
2022-08-31	0.950	0.950	0.920	0.940	0.659	13,000
2022-08-30	0.850	0.850	0.850	0.850	0.596	2,000
2022-08-29	0.950	0.950	0.950	0.950	0.666	0
2022-08-26	0.950	0.950	0.950	0.950	0.666	0
2022-08-25	0.950	0.950	0.950	0.950	0.666	0

← NewerPage 17 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.