Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.030	1.040	1.020	1.040	1.040	464,000
2026-07-23	1.050	1.070	1.030	1.060	1.060	38,000
2026-07-22	1.040	1.060	1.020	1.050	1.050	525,000
2026-07-21	1.030	1.030	1.010	1.030	1.030	216,000
2026-07-20	1.020	1.030	1.010	1.030	1.030	34,000
2026-07-17	1.010	1.030	1.000	1.020	1.020	19,000
2026-07-16	1.020	1.020	1.000	1.010	1.010	31,000
2026-07-15	1.050	1.050	1.040	1.040	1.040	1,000
2026-07-14	1.050	1.050	1.040	1.040	1.040	1,000
2026-07-13	1.050	1.050	1.050	1.050	1.050	0
2026-07-10	1.050	1.050	1.050	1.050	1.050	1,000
2026-07-09	1.000	1.050	1.000	1.050	1.050	17,000
2026-07-08	0.990	0.990	0.990	0.990	0.990	0
2026-07-07	0.990	0.990	0.990	0.990	0.990	1,000
2026-07-06	1.000	1.000	0.990	0.990	0.990	58,000
2026-07-03	0.990	0.990	0.970	0.990	0.990	88,000
2026-07-02	1.080	1.090	1.050	1.080	0.983	32,000
2026-06-30	1.080	1.080	1.080	1.080	0.983	1,000
2026-06-29	1.080	1.080	1.070	1.080	0.983	24,000
2026-06-26	1.080	1.120	1.070	1.080	0.983	147,000
2026-06-25	1.090	1.090	1.070	1.070	0.974	39,000
2026-06-24	1.100	1.130	1.080	1.080	0.983	100,000
2026-06-23	1.160	1.160	1.090	1.120	1.019	248,000
2026-06-22	1.080	1.160	1.080	1.160	1.055	426,000
2026-06-18	1.100	1.120	1.100	1.100	1.001	116,000
2026-06-17	1.090	1.130	1.090	1.130	1.028	84,000
2026-06-16	1.110	1.110	1.110	1.110	1.010	0
2026-06-15	1.100	1.110	1.090	1.110	1.010	155,000
2026-06-12	1.100	1.110	1.070	1.100	1.001	133,000
2026-06-11	1.100	1.100	1.070	1.100	1.001	249,000
2026-06-10	1.100	1.100	1.090	1.100	1.001	156,000
2026-06-09	1.080	1.140	1.080	1.140	1.037	144,000
2026-06-08	1.110	1.110	1.060	1.080	0.983	1,291,000
2026-06-05	1.130	1.180	1.110	1.110	1.010	129,000
2026-06-04	1.120	1.190	1.120	1.150	1.046	24,000
2026-06-03	1.110	1.120	1.110	1.120	1.019	195,000
2026-06-02	1.120	1.140	1.110	1.120	1.019	198,000
2026-06-01	1.120	1.120	1.120	1.120	1.019	115,000
2026-05-29	1.110	1.120	1.110	1.120	1.019	72,000
2026-05-28	1.120	1.120	1.110	1.110	1.010	35,000
2026-05-27	1.130	1.130	1.110	1.130	1.028	210,000
2026-05-26	1.130	1.140	1.130	1.140	1.037	57,000
2026-05-22	1.130	1.140	1.120	1.130	1.028	216,000
2026-05-21	1.150	1.150	1.130	1.140	1.037	281,000
2026-05-20	1.140	1.150	1.120	1.150	1.046	228,000
2026-05-19	1.140	1.160	1.140	1.150	1.046	156,000
2026-05-18	1.140	1.160	1.140	1.150	1.046	180,000
2026-05-15	1.140	1.140	1.130	1.130	1.028	273,000
2026-05-14	1.140	1.160	1.130	1.140	1.037	264,000
2026-05-13	1.150	1.150	1.130	1.150	1.046	178,000
2026-05-12	1.140	1.150	1.130	1.150	1.046	483,000
2026-05-11	1.140	1.140	1.130	1.130	1.028	121,000
2026-05-08	1.130	1.140	1.110	1.130	1.028	180,000
2026-05-07	1.110	1.150	1.110	1.150	1.046	90,000
2026-05-06	1.110	1.110	1.100	1.100	1.001	668,000
2026-05-05	1.120	1.120	1.100	1.110	1.010	570,000
2026-05-04	1.150	1.150	1.120	1.130	1.028	379,000
2026-04-30	1.190	1.190	1.130	1.150	1.046	227,000
2026-04-29	1.190	1.190	1.190	1.190	1.083	1,000
2026-04-28	1.200	1.200	1.200	1.200	1.092	0

← NewerPage 2 of 3 · 125 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.