Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.950	0.950	0.950	0.950	0.666	0
2022-08-23	0.950	0.950	0.950	0.950	0.666	0
2022-08-22	0.950	0.950	0.950	0.950	0.666	0
2022-08-19	0.870	0.950	0.870	0.950	0.666	9,000
2022-08-18	0.880	0.950	0.880	0.930	0.652	69,000
2022-08-17	0.840	0.840	0.840	0.840	0.589	0
2022-08-16	0.830	0.840	0.830	0.840	0.589	1,000
2022-08-15	0.880	0.880	0.880	0.880	0.617	0
2022-08-12	0.880	0.880	0.880	0.880	0.617	0
2022-08-11	0.880	0.880	0.880	0.880	0.617	0
2022-08-10	0.850	0.920	0.810	0.880	0.617	97,000
2022-08-09	0.860	0.860	0.860	0.860	0.603	0
2022-08-08	0.850	0.850	0.850	0.850	0.596	2,000
2022-08-05	0.950	0.950	0.950	0.950	0.666	0
2022-08-04	0.950	0.950	0.950	0.950	0.666	0
2022-08-03	0.950	0.950	0.950	0.950	0.666	0
2022-08-02	0.850	0.950	0.850	0.950	0.666	32,000
2022-08-01	0.950	0.950	0.950	0.950	0.666	0
2022-07-29	0.950	0.950	0.950	0.950	0.666	0
2022-07-28	0.950	0.950	0.950	0.950	0.666	0
2022-07-27	0.950	0.950	0.950	0.950	0.666	0
2022-07-26	0.950	0.950	0.950	0.950	0.666	0
2022-07-25	0.950	0.950	0.950	0.950	0.666	0
2022-07-22	0.950	0.950	0.950	0.950	0.666	7,000
2022-07-21	0.950	0.950	0.950	0.950	0.666	0
2022-07-20	0.950	0.950	0.950	0.950	0.666	0
2022-07-19	0.950	0.950	0.950	0.950	0.666	0
2022-07-18	0.950	0.950	0.950	0.950	0.666	0
2022-07-15	0.950	0.950	0.950	0.950	0.666	0
2022-07-14	0.950	0.950	0.950	0.950	0.666	0
2022-07-13	0.950	0.950	0.950	0.950	0.666	0
2022-07-12	0.950	0.950	0.950	0.950	0.666	0
2022-07-11	0.950	0.950	0.950	0.950	0.666	0
2022-07-08	0.950	0.950	0.950	0.950	0.666	1,000
2022-07-07	0.920	0.920	0.920	0.920	0.645	0
2022-07-06	0.920	0.920	0.920	0.920	0.645	0
2022-07-05	0.950	0.950	0.950	0.950	0.666	8,000
2022-07-04	0.870	0.870	0.870	0.870	0.586	0
2022-06-30	0.870	0.870	0.870	0.870	0.586	0
2022-06-29	0.840	0.880	0.840	0.870	0.586	196,000
2022-06-28	0.930	0.930	0.930	0.930	0.626	0
2022-06-27	0.950	0.950	0.950	0.950	0.639	1,000
2022-06-24	0.930	0.930	0.930	0.930	0.626	0
2022-06-23	0.930	0.930	0.930	0.930	0.626	0
2022-06-22	0.950	0.950	0.930	0.930	0.626	1,000
2022-06-21	0.920	0.920	0.920	0.920	0.619	2,000
2022-06-20	0.920	0.920	0.920	0.920	0.619	0
2022-06-17	0.910	0.920	0.910	0.920	0.619	27,000
2022-06-16	0.920	0.920	0.920	0.920	0.619	0
2022-06-15	0.950	0.950	0.950	0.950	0.639	0
2022-06-14	0.950	0.950	0.950	0.950	0.639	0
2022-06-13	0.950	0.950	0.950	0.950	0.639	1,000
2022-06-10	0.880	0.880	0.880	0.880	0.592	0
2022-06-09	0.890	0.890	0.890	0.890	0.599	0
2022-06-08	0.890	0.890	0.890	0.890	0.599	0
2022-06-07	0.890	0.890	0.890	0.890	0.599	0
2022-06-06	0.890	0.890	0.890	0.890	0.599	0
2022-06-02	0.890	0.890	0.890	0.890	0.599	0
2022-06-01	0.890	0.890	0.890	0.890	0.599	0
2022-05-31	0.890	0.890	0.890	0.890	0.599	0

← NewerPage 18 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.