Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.990	0.990	0.950	0.970	0.840	317,000
2024-11-05	1.030	1.030	1.030	1.030	0.892	0
2024-11-04	1.040	1.040	1.030	1.030	0.892	1,000
2024-11-01	1.040	1.040	0.970	1.030	0.892	117,000
2024-10-31	1.040	1.050	0.970	1.000	0.866	327,000
2024-10-30	1.090	1.110	0.960	0.990	0.857	439,000
2024-10-29	1.010	1.050	0.920	1.000	0.866	271,000
2024-10-28	0.880	1.020	0.880	1.020	0.883	692,000
2024-10-25	0.850	0.940	0.850	0.860	0.744	183,000
2024-10-24	0.860	0.860	0.840	0.850	0.736	110,000
2024-10-23	0.870	0.870	0.840	0.840	0.727	120,800
2024-10-22	0.890	0.890	0.840	0.850	0.736	27,000
2024-10-21	0.850	0.870	0.840	0.840	0.727	33,000
2024-10-18	0.830	0.850	0.810	0.830	0.719	192,000
2024-10-17	0.840	0.840	0.830	0.830	0.719	105,000
2024-10-16	0.800	0.810	0.800	0.810	0.701	12,000
2024-10-15	0.840	0.840	0.820	0.820	0.710	225,000
2024-10-14	0.850	0.880	0.830	0.870	0.753	175,000
2024-10-10	0.850	0.860	0.820	0.850	0.736	48,000
2024-10-09	0.850	0.870	0.810	0.820	0.710	564,000
2024-10-08	0.900	0.900	0.820	0.830	0.719	1,405,000
2024-10-07	0.860	0.890	0.830	0.860	0.744	1,794,000
2024-10-04	0.830	0.890	0.820	0.830	0.719	788,000
2024-10-03	0.890	0.930	0.830	0.830	0.719	880,000
2024-10-02	0.860	0.880	0.830	0.880	0.762	338,000
2024-09-30	0.820	0.860	0.820	0.860	0.716	716,200
2024-09-27	0.820	0.820	0.800	0.820	0.683	94,000
2024-09-26	0.820	0.830	0.820	0.830	0.691	151,000
2024-09-25	0.780	0.820	0.780	0.810	0.675	308,000
2024-09-24	0.740	0.800	0.740	0.780	0.650	2,672,000
2024-09-23	0.750	0.750	0.720	0.750	0.625	344,000
2024-09-20	0.700	0.750	0.700	0.720	0.600	883,000
2024-09-19	0.700	0.710	0.700	0.700	0.583	296,000
2024-09-17	0.700	0.710	0.700	0.700	0.583	135,000
2024-09-16	0.690	0.700	0.690	0.690	0.575	63,000
2024-09-13	0.680	0.710	0.680	0.700	0.583	110,000
2024-09-12	0.700	0.700	0.700	0.700	0.583	4,000
2024-09-11	0.700	0.700	0.700	0.700	0.583	150,000
2024-09-10	0.700	0.700	0.700	0.700	0.583	121,000
2024-09-09	0.700	0.700	0.700	0.700	0.583	0
2024-09-05	0.700	0.710	0.700	0.700	0.583	260,000
2024-09-04	0.720	0.720	0.700	0.700	0.583	428,000
2024-09-03	0.700	0.710	0.700	0.700	0.583	252,000
2024-09-02	0.750	0.780	0.710	0.710	0.591	307,000
2024-08-30	0.690	0.690	0.680	0.680	0.566	19,000
2024-08-29	0.690	0.710	0.690	0.690	0.575	131,000
2024-08-28	0.680	0.690	0.680	0.690	0.575	49,000
2024-08-27	0.700	0.700	0.700	0.700	0.583	3,000
2024-08-26	0.690	0.690	0.680	0.690	0.575	76,000
2024-08-23	0.690	0.690	0.660	0.660	0.550	102,000
2024-08-22	0.700	0.700	0.700	0.700	0.583	0
2024-08-21	0.700	0.700	0.700	0.700	0.583	0
2024-08-20	0.700	0.710	0.700	0.700	0.583	60,000
2024-08-19	0.700	0.710	0.700	0.700	0.583	41,000
2024-08-16	0.710	0.750	0.700	0.700	0.583	85,000
2024-08-15	0.700	0.770	0.690	0.690	0.575	48,000
2024-08-14	0.700	0.710	0.700	0.710	0.591	25,000
2024-08-13	0.700	0.830	0.690	0.690	0.575	52,000
2024-08-12	0.680	0.680	0.680	0.680	0.566	66,000
2024-08-09	0.670	0.670	0.670	0.670	0.558	30,000

← NewerPage 9 of 21 · 1,230 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.