Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.070	1.070	1.060	1.065	1.065	0
2026-10-16	1.065	1.065	1.065	1.065	1.065	0
2026-10-15	1.065	1.065	1.065	1.065	1.065	0
2026-10-14	1.070	1.070	1.060	1.065	1.065	175,000
2026-10-13	1.060	1.150	1.060	1.095	1.095	98,000
2026-10-12	1.065	1.065	1.065	1.065	1.065	94,000
2026-10-09	1.075	1.075	1.075	1.075	1.075	0
2026-10-08	1.080	1.085	1.070	1.075	1.075	103,000
2026-10-07	1.070	1.080	1.070	1.080	1.080	9,000
2026-10-06	1.070	1.070	1.065	1.065	1.065	76,000
2026-10-05	1.075	1.075	1.075	1.075	1.075	37,000
2026-10-02	1.070	1.080	1.070	1.075	1.075	221,000
2026-09-30	1.075	1.075	1.075	1.075	1.075	0
2026-09-29	1.075	1.075	1.075	1.075	1.075	0
2026-09-28	1.090	1.090	1.075	1.075	1.075	16,000
2026-09-25	1.080	1.080	1.080	1.080	1.080	0
2026-09-24	1.085	1.090	1.075	1.080	1.080	28,000
2026-09-23	1.085	1.085	1.080	1.080	1.080	136,000
2026-09-22	1.085	1.090	1.085	1.090	1.090	24,000
2026-09-21	1.095	1.095	1.095	1.095	1.095	4,000
2026-09-18	1.100	1.100	1.090	1.100	1.100	44,000
2026-09-17	1.090	1.090	1.085	1.090	1.090	38,000
2026-09-16	1.095	1.110	1.095	1.110	1.110	77,000
2026-09-15	1.110	1.110	1.110	1.110	1.110	0
2026-09-14	1.110	1.110	1.110	1.110	1.110	0
2026-09-11	1.095	1.110	1.095	1.110	1.110	77,000
2026-09-10	1.100	1.110	1.095	1.095	1.095	118,000
2026-09-09	1.085	1.095	1.085	1.095	1.095	62,000
2026-09-08	1.095	1.095	1.085	1.095	1.095	83,000
2026-09-07	1.085	1.095	1.085	1.095	1.095	9,000
2026-09-04	1.095	1.100	1.085	1.085	1.085	237,000
2026-09-03	1.080	1.080	1.080	1.080	1.080	39,000
2026-09-02	1.085	1.090	1.075	1.090	1.090	178,000
2026-09-01	1.100	1.100	1.100	1.100	1.100	35,000
2026-08-31	1.105	1.110	1.080	1.100	1.100	306,000
2026-08-28	1.075	1.125	1.070	1.105	1.105	403,000
2026-08-27	1.085	1.090	1.070	1.070	1.070	656,000
2026-08-26	1.055	1.270	1.055	1.080	1.080	1,420,000
2026-08-25	1.070	1.070	1.070	1.070	1.070	151,000
2026-08-24	1.060	1.150	1.060	1.065	1.065	721,000
2026-08-21	1.050	1.050	1.050	1.050	1.050	6,000
2026-08-20	1.065	1.065	1.040	1.040	1.040	32,000
2026-08-19	1.070	1.070	1.040	1.045	1.045	71,000
2026-08-18	1.060	1.075	1.060	1.070	1.070	179,000
2026-08-17	1.050	1.050	1.050	1.050	1.050	1,000
2026-08-14	1.050	1.065	1.050	1.050	1.050	88,000
2026-08-13	1.040	1.055	1.015	1.050	1.050	121,000
2026-08-12	1.070	1.070	1.060	1.060	1.060	151,000
2026-08-11	1.075	1.080	1.070	1.070	1.070	191,000
2026-08-10	1.065	1.090	1.065	1.070	1.070	610,000
2026-08-07	1.060	1.075	1.060	1.060	1.060	458,000
2026-08-06	1.070	1.070	1.070	1.070	1.070	5,000
2026-08-05	1.070	1.090	1.050	1.070	1.070	113,000
2026-08-04	1.060	1.070	1.055	1.055	1.055	254,000
2026-08-03	1.050	1.080	1.050	1.055	1.055	273,000
2026-07-31	1.050	1.080	1.010	1.070	1.070	224,000
2026-07-30	1.050	1.090	1.030	1.070	1.070	107,000
2026-07-29	1.060	1.080	1.030	1.030	1.030	103,000
2026-07-28	1.040	1.040	1.040	1.040	1.040	0
2026-07-27	1.050	1.050	1.040	1.040	1.040	35,000

Page 1 of 2 · 64 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.