Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.860	0.890	0.860	0.890	0.599	4,000
2022-02-28	0.800	0.890	0.800	0.890	0.599	2,000
2022-02-25	0.900	0.900	0.900	0.900	0.606	0
2022-02-24	0.900	0.900	0.900	0.900	0.606	0
2022-02-23	0.900	0.900	0.900	0.900	0.606	0
2022-02-22	0.900	0.900	0.900	0.900	0.606	0
2022-02-21	0.900	0.900	0.900	0.900	0.606	1,000
2022-02-18	0.900	0.900	0.900	0.900	0.606	0
2022-02-17	0.850	0.900	0.850	0.900	0.606	23,000
2022-02-16	0.900	0.900	0.900	0.900	0.606	0
2022-02-15	0.900	0.900	0.900	0.900	0.606	0
2022-02-14	0.890	0.890	0.890	0.890	0.599	150,000
2022-02-11	0.890	0.890	0.890	0.890	0.599	0
2022-02-10	0.890	0.890	0.890	0.890	0.599	0
2022-02-09	0.890	0.890	0.890	0.890	0.599	5,000
2022-02-08	0.920	0.920	0.920	0.920	0.619	0
2022-02-07	0.890	0.920	0.800	0.920	0.619	362,000
2022-02-04	0.980	0.980	0.980	0.980	0.660	0
2022-01-31	0.980	0.980	0.980	0.980	0.660	0
2022-01-28	0.980	0.980	0.980	0.980	0.660	0
2022-01-27	0.980	0.980	0.980	0.980	0.660	19,000
2022-01-26	0.970	0.970	0.970	0.970	0.653	0
2022-01-25	0.970	0.970	0.970	0.970	0.653	120,000
2022-01-24	0.970	0.970	0.970	0.970	0.653	18,000
2022-01-21	1.000	1.000	1.000	1.000	0.673	1,000
2022-01-20	1.010	1.010	1.010	1.010	0.680	0
2022-01-19	1.010	1.010	0.970	1.010	0.680	35,000
2022-01-18	1.010	1.010	1.010	1.010	0.680	0
2022-01-17	1.010	1.010	1.010	1.010	0.680	0
2022-01-14	1.010	1.010	1.010	1.010	0.680	0
2022-01-13	1.010	1.010	1.010	1.010	0.680	0
2022-01-12	1.010	1.010	1.010	1.010	0.680	0
2022-01-11	1.010	1.010	1.010	1.010	0.680	2,000
2022-01-10	0.980	1.010	0.970	1.010	0.680	62,000
2022-01-07	1.020	1.020	1.020	1.020	0.687	10,000
2022-01-06	0.980	1.020	0.980	1.020	0.687	5,000
2022-01-05	1.010	1.020	0.970	1.010	0.680	183,000
2022-01-04	1.020	1.020	1.020	1.020	0.687	0
2022-01-03	1.080	1.090	1.010	1.020	0.687	145,000
2021-12-31	1.090	1.130	1.050	1.100	0.740	82,000
2021-12-30	0.970	0.970	0.970	0.970	0.653	60,000
2021-12-29	0.980	0.980	0.980	0.980	0.660	0
2021-12-28	0.990	0.990	0.990	0.990	0.666	0
2021-12-24	1.000	1.000	1.000	1.000	0.673	0
2021-12-23	0.960	1.010	0.960	1.000	0.673	15,000
2021-12-22	1.010	1.010	1.010	1.010	0.680	0
2021-12-21	1.010	1.010	1.010	1.010	0.680	4,000
2021-12-20	1.030	1.030	1.030	1.030	0.693	0
2021-12-17	1.090	1.090	0.990	1.030	0.693	262,000
2021-12-16	1.090	1.090	1.090	1.090	0.734	1,000
2021-12-15	1.070	1.070	1.070	1.070	0.720	0
2021-12-14	1.070	1.070	1.070	1.070	0.720	0
2021-12-13	1.080	1.080	1.080	1.080	0.727	0
2021-12-10	1.080	1.080	1.080	1.080	0.727	0
2021-12-09	1.150	1.150	1.100	1.100	0.740	29,000
2021-12-08	1.080	1.080	1.080	1.080	0.727	1,000
2021-12-07	1.050	1.050	1.040	1.040	0.700	11,000
2021-12-06	1.090	1.100	1.050	1.050	0.707	2,000
2021-12-03	0.960	1.030	0.960	1.010	0.680	24,000
2021-12-02	0.980	0.980	0.980	0.980	0.660	0

← NewerPage 20 of 21 · 1,230 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.