Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.210	1.240	1.210	1.210	1.101	75,000
2025-10-24	1.200	1.200	1.200	1.200	1.092	16,000
2025-10-23	1.200	1.210	1.190	1.190	1.083	175,000
2025-10-22	1.200	1.200	1.190	1.190	1.083	13,000
2025-10-21	1.210	1.210	1.200	1.200	1.092	100,000
2025-10-20	1.200	1.200	1.200	1.200	1.092	43,000
2025-10-17	1.200	1.200	1.180	1.180	1.074	30,000
2025-10-16	1.180	1.180	1.180	1.180	1.074	0
2025-10-15	1.180	1.180	1.180	1.180	1.074	0
2025-10-14	1.180	1.190	1.170	1.170	1.065	96,000
2025-10-13	1.170	1.180	1.150	1.180	1.074	231,000
2025-10-10	1.230	1.230	1.230	1.230	1.119	10,000
2025-10-09	1.230	1.260	1.220	1.230	1.119	232,000
2025-10-08	1.210	1.230	1.210	1.230	1.119	79,000
2025-10-06	1.220	1.270	1.200	1.200	1.092	23,000
2025-10-03	1.190	1.270	1.190	1.250	1.137	87,000
2025-10-02	1.230	1.230	1.190	1.190	1.083	112,000
2025-09-30	1.250	1.300	1.230	1.250	1.137	464,000
2025-09-29	1.200	1.290	1.200	1.250	1.137	180,000
2025-09-26	1.160	1.220	1.140	1.180	1.074	664,000
2025-09-25	1.150	1.150	1.150	1.150	1.046	0
2025-09-24	1.150	1.170	1.150	1.150	1.046	40,000
2025-09-23	1.160	1.180	1.150	1.150	1.046	26,000
2025-09-22	1.180	1.180	1.180	1.180	1.074	56,000
2025-09-19	1.190	1.200	1.150	1.150	1.046	490,000
2025-09-18	1.220	1.220	1.200	1.200	1.092	616,000
2025-09-17	1.240	1.250	1.230	1.230	1.119	193,000
2025-09-16	1.280	1.280	1.280	1.280	1.165	0
2025-09-15	1.280	1.280	1.280	1.280	1.165	0
2025-09-12	1.280	1.280	1.280	1.280	1.165	109,000
2025-09-11	1.260	1.290	1.260	1.280	1.165	68,000
2025-09-10	1.240	1.260	1.240	1.240	1.128	95,000
2025-09-09	1.230	1.270	1.230	1.260	1.146	142,000
2025-09-08	1.280	1.290	1.250	1.250	1.137	627,000
2025-09-05	1.210	1.290	1.210	1.250	1.137	33,000
2025-09-04	1.250	1.250	1.250	1.250	1.137	0
2025-09-03	1.280	1.290	1.240	1.240	1.128	402,000
2025-09-02	1.250	1.260	1.250	1.250	1.137	467,000
2025-09-01	1.330	1.330	1.270	1.290	1.174	834,000
2025-08-29	1.330	1.380	1.300	1.320	1.201	790,000
2025-08-28	1.300	1.340	1.290	1.330	1.210	428,000
2025-08-27	1.290	1.300	1.280	1.300	1.183	230,000
2025-08-26	1.290	1.300	1.290	1.290	1.174	131,000
2025-08-25	1.310	1.310	1.220	1.290	1.174	205,000
2025-08-22	1.310	1.310	1.280	1.300	1.183	191,000
2025-08-21	1.300	1.310	1.300	1.310	1.192	328,000
2025-08-20	1.290	1.290	1.250	1.280	1.165	377,000
2025-08-19	1.320	1.320	1.270	1.300	1.183	203,000
2025-08-18	1.320	1.320	1.270	1.310	1.192	245,000
2025-08-15	1.320	1.320	1.300	1.300	1.183	239,000
2025-08-14	1.300	1.300	1.280	1.300	1.183	424,000
2025-08-13	1.270	1.290	1.270	1.270	1.156	661,000
2025-08-12	1.250	1.280	1.250	1.270	1.156	444,000
2025-08-11	1.220	1.270	1.220	1.250	1.137	537,000
2025-08-08	1.220	1.250	1.190	1.190	1.083	75,000
2025-08-07	1.190	1.210	1.180	1.210	1.101	199,000
2025-08-06	1.220	1.220	1.180	1.180	1.074	123,000
2025-08-05	1.160	1.250	1.160	1.210	1.101	276,000
2025-08-04	1.180	1.180	1.150	1.160	1.055	177,000
2025-08-01	1.260	1.260	1.160	1.180	1.074	370,000

← NewerPage 5 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.