Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.220	1.220	1.200	1.200	1.092	187,000
2026-04-24	1.200	1.250	1.200	1.240	1.128	21,000
2026-04-23	1.270	1.270	1.150	1.200	1.092	287,000
2026-04-22	1.270	1.280	1.270	1.270	1.156	266,000
2026-04-21	1.270	1.270	1.270	1.270	1.156	40,000
2026-04-20	1.280	1.280	1.280	1.280	1.165	106,000
2026-04-17	1.280	1.290	1.270	1.290	1.174	362,000
2026-04-16	1.300	1.300	1.260	1.280	1.165	154,300
2026-04-15	1.300	1.300	1.270	1.270	1.156	28,000
2026-04-14	1.240	1.300	1.240	1.300	1.183	46,000
2026-04-13	1.250	1.250	1.230	1.230	1.119	224,000
2026-04-10	1.280	1.280	1.220	1.260	1.146	149,000
2026-04-09	1.300	1.300	1.290	1.290	1.174	214,000
2026-04-08	1.290	1.300	1.290	1.300	1.183	81,000
2026-04-02	1.290	1.290	1.290	1.290	1.174	40,000
2026-04-01	1.290	1.290	1.220	1.290	1.174	345,000
2026-03-31	1.250	1.350	1.210	1.250	1.137	433,000
2026-03-30	1.260	1.260	1.220	1.250	1.137	118,000
2026-03-27	1.240	1.240	1.240	1.240	1.128	0
2026-03-26	1.230	1.240	1.230	1.240	1.128	67,000
2026-03-25	1.230	1.230	1.230	1.230	1.119	293,000
2026-03-24	1.230	1.250	1.190	1.220	1.110	127,000
2026-03-23	1.200	1.200	1.060	1.160	1.055	189,000
2026-03-20	1.270	1.290	1.220	1.230	1.119	137,000
2026-03-19	1.220	1.290	1.220	1.260	1.146	205,000
2026-03-18	1.220	1.220	1.220	1.220	1.110	0
2026-03-17	1.230	1.240	1.220	1.220	1.110	22,000
2026-03-16	1.220	1.230	1.220	1.220	1.110	441,000
2026-03-13	1.230	1.250	1.220	1.220	1.110	622,000
2026-03-12	1.230	1.240	1.220	1.230	1.119	137,000
2026-03-11	1.220	1.220	1.220	1.220	1.110	615,000
2026-03-10	1.230	1.230	1.230	1.230	1.119	127,000
2026-03-09	1.190	1.230	1.190	1.210	1.101	278,000
2026-03-06	1.220	1.220	1.220	1.220	1.110	3,000
2026-03-05	1.240	1.240	1.170	1.220	1.110	147,800
2026-03-04	1.200	1.210	1.200	1.210	1.101	1,000
2026-03-03	1.230	1.240	1.230	1.230	1.119	47,000
2026-03-02	1.240	1.300	1.230	1.240	1.128	211,000
2026-02-27	1.280	1.320	1.240	1.260	1.146	59,000
2026-02-26	1.280	1.280	1.260	1.270	1.156	47,000
2026-02-25	1.270	1.340	1.260	1.280	1.165	207,000
2026-02-24	1.300	1.350	1.260	1.260	1.146	11,000
2026-02-23	1.250	1.260	1.220	1.260	1.146	10,000
2026-02-20	1.210	1.260	1.210	1.250	1.137	185,000
2026-02-16	1.290	1.350	1.290	1.320	1.201	21,000
2026-02-13	1.220	1.300	1.220	1.250	1.137	188,000
2026-02-12	1.270	1.350	1.260	1.270	1.156	301,000
2026-02-11	1.220	1.350	1.220	1.270	1.156	243,000
2026-02-10	1.220	1.220	1.170	1.210	1.101	474,000
2026-02-09	1.100	1.250	1.100	1.220	1.110	1,585,000
2026-02-06	1.070	1.070	1.070	1.070	0.974	0
2026-02-05	1.070	1.070	1.070	1.070	0.974	0
2026-02-04	1.070	1.080	1.070	1.070	0.974	17,000
2026-02-03	1.070	1.080	1.070	1.070	0.974	50,000
2026-02-02	1.080	1.080	1.050	1.050	0.955	30,000
2026-01-30	1.090	1.090	1.090	1.090	0.992	0
2026-01-29	1.050	1.100	1.050	1.090	0.992	72,000
2026-01-28	1.040	1.080	1.040	1.070	0.974	56,000
2026-01-27	1.060	1.060	1.060	1.060	0.964	11,000
2026-01-26	1.070	1.070	1.050	1.060	0.964	526,000

← NewerPage 3 of 5 · 246 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.