Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.300	1.300	1.210	1.260	1.146	328,000
2025-07-30	1.300	1.320	1.250	1.300	1.183	240,000
2025-07-29	1.320	1.350	1.320	1.330	1.210	63,000
2025-07-28	1.320	1.340	1.320	1.320	1.201	109,000
2025-07-25	1.350	1.350	1.310	1.330	1.210	249,000
2025-07-24	1.300	1.380	1.290	1.350	1.228	816,000
2025-07-23	1.300	1.340	1.280	1.280	1.165	470,000
2025-07-22	1.350	1.380	1.280	1.310	1.192	663,000
2025-07-21	1.210	1.360	1.210	1.360	1.237	2,443,000
2025-07-18	1.220	1.220	1.200	1.200	1.092	3,845,000
2025-07-17	1.200	1.240	1.200	1.230	1.119	183,000
2025-07-16	1.200	1.280	1.180	1.210	1.101	30,708,420
2025-07-15	1.160	1.190	1.160	1.170	1.065	88,000
2025-07-14	1.170	1.180	1.170	1.170	1.065	583,000
2025-07-11	1.150	1.180	1.140	1.160	1.055	289,000
2025-07-10	1.160	1.160	1.140	1.140	1.037	367,000
2025-07-09	1.150	1.160	1.150	1.150	1.046	17,000
2025-07-08	1.140	1.180	1.140	1.150	1.046	218,000
2025-07-07	1.130	1.130	1.130	1.130	1.028	12,000
2025-07-04	1.130	1.130	1.110	1.130	1.028	351,000
2025-07-03	1.150	1.150	1.130	1.130	1.028	263,000
2025-07-02	1.140	1.170	1.130	1.150	1.046	269,000
2025-06-30	1.180	1.200	1.170	1.180	1.021	259,000
2025-06-27	1.200	1.240	1.160	1.180	1.021	63,000
2025-06-26	1.150	1.230	1.150	1.180	1.021	809,000
2025-06-25	1.130	1.170	1.130	1.150	0.996	281,000
2025-06-24	1.150	1.150	1.140	1.140	0.987	166,000
2025-06-23	1.160	1.180	1.150	1.150	0.996	5,000
2025-06-20	1.130	1.130	1.120	1.130	0.978	137,000
2025-06-19	1.130	1.170	1.130	1.140	0.987	27,000
2025-06-18	1.170	1.170	1.140	1.140	0.987	83,000
2025-06-17	1.150	1.170	1.150	1.160	1.004	105,000
2025-06-16	1.140	1.210	1.140	1.150	0.996	61,000
2025-06-13	1.130	1.180	1.130	1.130	0.978	88,000
2025-06-12	1.130	1.130	1.110	1.120	0.970	144,000
2025-06-11	1.150	1.150	1.120	1.120	0.970	77,000
2025-06-10	1.140	1.140	1.130	1.130	0.978	169,000
2025-06-09	1.160	1.160	1.110	1.140	0.987	55,000
2025-06-06	1.170	1.170	1.160	1.160	1.004	1,000
2025-06-05	1.160	1.160	1.160	1.160	1.004	0
2025-06-04	1.150	1.160	1.130	1.160	1.004	74,000
2025-06-03	1.120	1.170	1.120	1.130	0.978	114,000
2025-06-02	1.120	1.120	1.100	1.110	0.961	85,000
2025-05-30	1.130	1.130	1.110	1.120	0.970	82,000
2025-05-29	1.140	1.160	1.130	1.130	0.978	133,000
2025-05-28	1.130	1.140	1.100	1.130	0.978	77,000
2025-05-27	1.130	1.130	1.130	1.130	0.978	0
2025-05-26	1.130	1.130	1.130	1.130	0.978	14,000
2025-05-23	1.170	1.170	1.130	1.130	0.978	13,000
2025-05-22	1.140	1.140	1.140	1.140	0.987	39,000
2025-05-21	1.150	1.150	1.140	1.140	0.987	41,000
2025-05-20	1.150	1.150	1.150	1.150	0.996	0
2025-05-19	1.180	1.180	1.150	1.150	0.996	26,000
2025-05-16	1.140	1.180	1.140	1.180	1.021	14,000
2025-05-15	1.170	1.170	1.170	1.170	1.013	0
2025-05-14	1.160	1.170	1.160	1.170	1.013	2,000
2025-05-13	1.120	1.140	1.120	1.130	0.978	61,000
2025-05-12	1.120	1.130	1.120	1.130	0.978	9,000
2025-05-09	1.190	1.190	1.130	1.130	0.978	9,000
2025-05-08	1.170	1.170	1.130	1.150	0.996	111,000

← NewerPage 6 of 21 · 1,231 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.