Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.890	0.890	0.890	0.890	0.599	0
2022-05-27	0.890	0.890	0.890	0.890	0.599	0
2022-05-26	0.890	0.890	0.890	0.890	0.599	0
2022-05-25	0.890	0.890	0.890	0.890	0.599	0
2022-05-24	0.890	0.890	0.890	0.890	0.599	0
2022-05-23	0.890	0.890	0.890	0.890	0.599	0
2022-05-20	0.890	0.890	0.890	0.890	0.599	2,000
2022-05-19	0.800	0.800	0.800	0.800	0.538	3,000
2022-05-18	0.800	0.800	0.800	0.800	0.538	1,000
2022-05-17	0.880	0.880	0.880	0.880	0.592	0
2022-05-16	0.880	0.880	0.880	0.880	0.592	0
2022-05-13	0.880	0.880	0.880	0.880	0.592	0
2022-05-12	0.880	0.880	0.880	0.880	0.592	0
2022-05-11	0.880	0.880	0.880	0.880	0.592	0
2022-05-10	0.880	0.880	0.880	0.880	0.592	0
2022-05-06	0.850	0.850	0.850	0.850	0.572	39,000
2022-05-05	0.800	0.800	0.800	0.800	0.538	1,000
2022-05-04	0.900	0.900	0.900	0.900	0.606	0
2022-05-03	0.900	0.900	0.900	0.900	0.606	0
2022-04-29	0.900	0.900	0.900	0.900	0.606	0
2022-04-28	0.900	0.900	0.900	0.900	0.606	0
2022-04-27	0.900	0.900	0.900	0.900	0.606	0
2022-04-26	0.900	0.900	0.900	0.900	0.606	0
2022-04-25	0.880	0.900	0.880	0.900	0.606	5,000
2022-04-22	0.900	0.900	0.900	0.900	0.606	0
2022-04-21	0.900	0.900	0.900	0.900	0.606	0
2022-04-20	0.900	0.900	0.900	0.900	0.606	0
2022-04-19	0.900	0.900	0.900	0.900	0.606	0
2022-04-14	0.900	0.900	0.900	0.900	0.606	0
2022-04-13	0.900	0.900	0.900	0.900	0.606	0
2022-04-12	0.910	0.910	0.900	0.900	0.606	6,000
2022-04-11	0.890	0.890	0.890	0.890	0.599	0
2022-04-08	0.890	0.890	0.890	0.890	0.599	0
2022-04-07	0.890	0.890	0.890	0.890	0.599	0
2022-04-06	0.890	0.890	0.870	0.890	0.599	212,000
2022-04-04	0.900	0.900	0.900	0.900	0.606	0
2022-04-01	0.900	0.900	0.900	0.900	0.606	12,000
2022-03-31	0.900	0.900	0.900	0.900	0.606	9,000
2022-03-30	0.860	0.890	0.860	0.890	0.599	7,000
2022-03-29	0.880	0.880	0.880	0.880	0.592	1,000
2022-03-28	0.840	0.840	0.840	0.840	0.565	0
2022-03-25	0.840	0.860	0.840	0.860	0.579	2,000
2022-03-24	0.860	0.860	0.860	0.860	0.579	0
2022-03-23	0.860	0.860	0.860	0.860	0.579	0
2022-03-22	0.860	0.860	0.860	0.860	0.579	0
2022-03-21	0.870	0.870	0.870	0.870	0.586	0
2022-03-18	0.870	0.870	0.870	0.870	0.586	0
2022-03-17	0.870	0.870	0.870	0.870	0.586	0
2022-03-16	0.830	0.900	0.790	0.900	0.606	57,000
2022-03-15	0.770	0.840	0.770	0.830	0.559	11,000
2022-03-14	0.760	0.870	0.750	0.860	0.579	13,000
2022-03-11	0.800	0.870	0.800	0.870	0.586	8,000
2022-03-10	0.870	0.870	0.870	0.870	0.586	0
2022-03-09	0.870	0.870	0.870	0.870	0.586	202,000
2022-03-08	0.870	0.870	0.870	0.870	0.586	10,000
2022-03-07	0.870	0.870	0.870	0.870	0.586	0
2022-03-04	0.890	0.900	0.890	0.900	0.606	2,000
2022-03-03	0.890	0.890	0.890	0.890	0.599	0
2022-03-02	0.890	0.890	0.890	0.890	0.599	0
2022-03-01	0.860	0.890	0.860	0.890	0.599	4,000

← NewerPage 19 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.