Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.130	1.190	1.130	1.190	1.030	136,000
2025-05-06	1.170	1.230	1.170	1.170	1.013	14,000
2025-05-02	1.140	1.240	1.140	1.240	1.073	37,000
2025-04-30	1.140	1.140	1.140	1.140	0.987	0
2025-04-29	1.150	1.170	1.140	1.140	0.987	57,000
2025-04-28	1.130	1.130	1.130	1.130	0.978	0
2025-04-25	1.140	1.140	1.110	1.130	0.978	38,000
2025-04-24	1.110	1.150	1.100	1.150	0.996	153,000
2025-04-23	1.130	1.130	1.110	1.120	0.970	76,000
2025-04-22	1.100	1.140	1.090	1.100	0.952	652,000
2025-04-17	1.090	1.100	1.090	1.100	0.952	92,000
2025-04-16	1.100	1.100	1.080	1.100	0.952	233,000
2025-04-15	1.110	1.110	1.090	1.090	0.944	146,000
2025-04-14	1.130	1.130	1.100	1.110	0.961	532,000
2025-04-11	1.080	1.100	1.070	1.100	0.952	217,000
2025-04-10	1.030	1.070	1.030	1.070	0.926	151,000
2025-04-09	1.040	1.050	1.030	1.030	0.892	189,000
2025-04-08	0.980	1.070	0.980	1.030	0.892	478,000
2025-04-07	1.120	1.120	1.010	1.010	0.874	327,000
2025-04-03	1.140	1.140	1.110	1.120	0.970	165,000
2025-04-02	1.140	1.170	1.140	1.140	0.987	1,077,000
2025-04-01	1.210	1.210	1.110	1.140	0.987	280,000
2025-03-31	1.160	1.230	1.080	1.130	0.978	2,758,000
2025-03-28	1.300	1.300	1.220	1.300	1.125	272,000
2025-03-27	1.350	1.350	1.270	1.300	1.125	219,000
2025-03-26	1.290	1.300	1.260	1.280	1.108	378,000
2025-03-25	1.250	1.280	1.250	1.270	1.099	159,000
2025-03-24	1.200	1.250	1.190	1.250	1.082	404,000
2025-03-21	1.280	1.280	1.180	1.190	1.030	431,000
2025-03-20	1.300	1.300	1.250	1.280	1.108	485,000
2025-03-19	1.290	1.380	1.250	1.340	1.160	583,000
2025-03-18	1.300	1.380	1.260	1.350	1.169	1,893,000
2025-03-17	1.110	1.290	1.110	1.220	1.056	478,000
2025-03-14	1.140	1.190	1.110	1.130	0.978	931,000
2025-03-13	0.990	1.150	0.990	1.120	0.970	2,149,000
2025-03-12	1.000	1.020	1.000	1.010	0.874	144,000
2025-03-11	0.980	1.000	0.980	0.990	0.857	436,000
2025-03-10	0.990	1.000	0.980	0.990	0.857	173,000
2025-03-07	0.980	0.990	0.980	0.990	0.857	106,000
2025-03-06	0.990	0.990	0.970	0.970	0.840	165,000
2025-03-05	0.970	0.970	0.970	0.970	0.840	269,000
2025-03-04	0.970	0.980	0.970	0.970	0.840	176,000
2025-03-03	0.990	0.990	0.980	0.980	0.848	236,000
2025-02-28	0.980	0.990	0.970	0.980	0.848	392,000
2025-02-27	0.980	1.000	0.980	0.980	0.848	131,000
2025-02-26	1.000	1.000	0.980	0.980	0.848	265,000
2025-02-25	0.990	1.000	0.960	0.990	0.857	155,000
2025-02-24	0.990	1.050	0.990	1.000	0.866	115,000
2025-02-21	1.000	1.020	1.000	1.020	0.883	298,000
2025-02-20	0.970	0.980	0.960	0.980	0.848	149,000
2025-02-19	0.970	0.980	0.950	0.960	0.831	173,000
2025-02-18	0.930	1.100	0.930	0.990	0.857	1,002,000
2025-02-17	0.940	0.980	0.920	0.930	0.805	779,000
2025-02-14	0.930	0.950	0.930	0.950	0.822	172,000
2025-02-13	0.920	0.950	0.910	0.920	0.796	288,000
2025-02-12	0.920	0.930	0.900	0.910	0.788	185,000
2025-02-11	0.910	0.910	0.900	0.900	0.779	241,000
2025-02-10	0.900	0.930	0.890	0.930	0.805	319,000
2025-02-07	0.910	0.910	0.890	0.900	0.779	127,000
2025-02-06	0.900	0.900	0.890	0.890	0.770	134,000

← NewerPage 7 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.