Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.890	0.890	0.880	0.890	0.770	108,000
2025-02-04	0.900	0.900	0.890	0.890	0.770	198,000
2025-02-03	0.910	0.910	0.890	0.890	0.770	173,000
2025-01-28	0.930	0.930	0.900	0.910	0.788	130,000
2025-01-27	0.900	0.900	0.890	0.900	0.779	133,000
2025-01-24	0.900	0.920	0.880	0.900	0.779	144,000
2025-01-23	0.900	0.910	0.870	0.900	0.779	96,000
2025-01-22	0.860	0.900	0.860	0.900	0.779	22,000
2025-01-21	0.910	0.910	0.860	0.860	0.744	130,000
2025-01-20	0.920	0.930	0.890	0.900	0.779	213,000
2025-01-17	0.900	0.900	0.900	0.900	0.779	12,000
2025-01-16	0.900	0.900	0.890	0.890	0.770	20,000
2025-01-15	0.890	0.890	0.890	0.890	0.770	0
2025-01-14	0.850	0.920	0.830	0.890	0.770	161,000
2025-01-13	0.870	0.870	0.850	0.850	0.736	32,000
2025-01-10	0.890	0.890	0.850	0.870	0.753	38,000
2025-01-09	0.870	0.890	0.870	0.890	0.770	8,000
2025-01-08	0.860	0.860	0.860	0.860	0.744	0
2025-01-07	0.860	0.860	0.860	0.860	0.744	0
2025-01-06	0.860	0.860	0.850	0.860	0.744	44,000
2025-01-03	0.900	0.900	0.900	0.900	0.779	0
2025-01-02	0.930	0.930	0.900	0.900	0.779	22,000
2024-12-31	0.900	0.920	0.900	0.920	0.796	15,000
2024-12-30	0.890	0.890	0.890	0.890	0.770	0
2024-12-27	0.890	0.890	0.890	0.890	0.770	23,000
2024-12-24	0.880	0.880	0.880	0.880	0.762	0
2024-12-23	0.880	0.880	0.880	0.880	0.762	0
2024-12-20	0.880	0.880	0.880	0.880	0.762	0
2024-12-19	0.830	0.880	0.830	0.880	0.762	18,000
2024-12-18	0.880	0.880	0.880	0.880	0.762	35,000
2024-12-17	0.890	0.890	0.890	0.890	0.770	0
2024-12-16	0.890	0.890	0.890	0.890	0.770	1,000
2024-12-13	0.880	0.880	0.880	0.880	0.762	0
2024-12-12	0.880	0.880	0.850	0.880	0.762	154,000
2024-12-11	0.880	0.880	0.880	0.880	0.762	0
2024-12-10	0.890	0.890	0.880	0.880	0.762	46,000
2024-12-09	0.890	0.890	0.890	0.890	0.770	0
2024-12-06	0.880	0.890	0.880	0.890	0.770	67,000
2024-12-05	0.900	0.900	0.900	0.900	0.779	4,000
2024-12-04	0.880	0.880	0.880	0.880	0.762	0
2024-12-03	0.890	0.890	0.870	0.880	0.762	6,000
2024-12-02	0.910	0.910	0.910	0.910	0.788	8,000
2024-11-29	0.940	0.940	0.940	0.940	0.814	0
2024-11-28	1.010	1.010	0.940	0.940	0.814	1,000
2024-11-27	0.880	0.910	0.880	0.910	0.788	5,000
2024-11-26	0.890	0.890	0.850	0.850	0.736	42,000
2024-11-25	0.880	0.880	0.880	0.880	0.762	6,000
2024-11-22	0.880	0.880	0.860	0.860	0.744	111,000
2024-11-21	0.880	0.900	0.880	0.880	0.762	29,000
2024-11-20	0.880	0.880	0.880	0.880	0.762	7,000
2024-11-19	0.900	0.910	0.870	0.880	0.762	110,000
2024-11-18	0.870	0.870	0.870	0.870	0.753	17,000
2024-11-15	0.910	0.910	0.900	0.900	0.779	50,000
2024-11-14	0.880	0.920	0.840	0.910	0.788	84,000
2024-11-13	0.880	0.960	0.880	0.890	0.770	164,000
2024-11-12	0.970	0.970	0.850	0.860	0.744	365,000
2024-11-11	0.960	0.970	0.940	0.970	0.840	49,000
2024-11-08	1.110	1.110	0.960	0.970	0.840	78,000
2024-11-07	0.960	1.000	0.960	1.000	0.866	55,000
2024-11-06	0.990	0.990	0.950	0.970	0.840	317,000

← NewerPage 8 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.