Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.060	1.140	1.050	1.080	0.983	85,000
2026-01-22	1.060	1.060	1.060	1.060	0.964	355,000
2026-01-21	1.080	1.080	1.050	1.050	0.955	162,000
2026-01-20	1.090	1.090	1.080	1.080	0.983	162,000
2026-01-19	1.120	1.120	1.120	1.120	1.019	0
2026-01-16	1.120	1.120	1.120	1.120	1.019	0
2026-01-15	1.080	1.130	1.080	1.120	1.019	264,000
2026-01-14	1.050	1.070	1.050	1.050	0.955	20,000
2026-01-13	1.060	1.080	1.050	1.060	0.964	417,000
2026-01-12	1.050	1.070	1.040	1.060	0.964	425,000
2026-01-09	1.120	1.120	1.120	1.120	1.019	0
2026-01-08	1.130	1.130	1.120	1.120	1.019	25,000
2026-01-07	1.120	1.140	1.110	1.110	1.010	132,000
2026-01-06	1.140	1.140	1.140	1.140	1.037	1,000
2026-01-05	1.140	1.160	1.120	1.120	1.019	116,000
2026-01-02	1.120	1.120	1.120	1.120	1.019	0
2025-12-31	1.120	1.120	1.120	1.120	1.019	0
2025-12-30	1.100	1.120	1.100	1.120	1.019	31,000
2025-12-29	1.070	1.120	1.070	1.100	1.001	97,000
2025-12-24	1.120	1.120	1.070	1.070	0.974	964,000
2025-12-23	1.120	1.130	1.120	1.120	1.019	94,000
2025-12-22	1.150	1.150	1.150	1.150	1.046	62,000
2025-12-19	1.170	1.170	1.130	1.130	1.028	55,000
2025-12-18	1.170	1.170	1.170	1.170	1.065	0
2025-12-17	1.180	1.190	1.170	1.170	1.065	12,000
2025-12-16	1.180	1.180	1.170	1.170	1.065	7,000
2025-12-15	1.170	1.170	1.170	1.170	1.065	0
2025-12-12	1.170	1.170	1.160	1.170	1.065	9,000
2025-12-11	1.160	1.200	1.160	1.170	1.065	128,000
2025-12-10	1.180	1.180	1.160	1.160	1.055	23,000
2025-12-09	1.160	1.160	1.160	1.160	1.055	44,000
2025-12-08	1.210	1.210	1.100	1.200	1.092	757,000
2025-12-05	1.200	1.220	1.200	1.210	1.101	162,000
2025-12-04	1.200	1.210	1.180	1.180	1.074	93,000
2025-12-03	1.200	1.200	1.190	1.190	1.083	21,000
2025-12-02	1.200	1.210	1.190	1.190	1.083	35,000
2025-12-01	1.200	1.200	1.190	1.190	1.083	63,000
2025-11-28	1.200	1.200	1.190	1.190	1.083	4,000
2025-11-27	1.200	1.200	1.180	1.180	1.074	535,000
2025-11-26	1.200	1.200	1.200	1.200	1.092	55,000
2025-11-25	1.200	1.220	1.200	1.200	1.092	64,000
2025-11-24	1.190	1.190	1.190	1.190	1.083	4,000
2025-11-21	1.200	1.200	1.200	1.200	1.092	34,000
2025-11-20	1.220	1.220	1.220	1.220	1.110	13,000
2025-11-19	1.200	1.200	1.200	1.200	1.092	0
2025-11-18	1.190	1.190	1.190	1.190	1.083	0
2025-11-17	1.190	1.190	1.180	1.190	1.083	64,000
2025-11-14	1.200	1.210	1.180	1.190	1.083	336,000
2025-11-13	1.210	1.220	1.200	1.210	1.101	46,000
2025-11-12	1.220	1.220	1.200	1.200	1.092	43,000
2025-11-11	1.290	1.300	1.210	1.220	1.110	718,000
2025-11-10	1.290	1.310	1.290	1.300	1.183	308,000
2025-11-07	1.270	1.300	1.250	1.290	1.174	872,000
2025-11-06	1.190	1.280	1.180	1.250	1.137	647,000
2025-11-05	1.180	1.180	1.180	1.180	1.074	10,000
2025-11-04	1.190	1.190	1.180	1.180	1.074	38,000
2025-11-03	1.180	1.200	1.180	1.190	1.083	158,000
2025-10-31	1.210	1.210	1.210	1.210	1.101	1,000
2025-10-30	1.200	1.200	1.200	1.200	1.092	62,000
2025-10-28	1.210	1.210	1.210	1.210	1.101	0

← NewerPage 4 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.