Dongyue Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8.650 | 8.880 | 8.480 | 8.610 | 8.261 | 20,797,776 |
| 2024-05-13 | 8.700 | 9.200 | 8.620 | 8.650 | 8.299 | 35,227,425 |
| 2024-05-10 | 8.900 | 8.960 | 8.630 | 8.800 | 8.443 | 24,684,000 |
| 2024-05-09 | 7.980 | 8.840 | 7.910 | 8.730 | 8.376 | 42,875,492 |
| 2024-05-08 | 7.790 | 8.030 | 7.750 | 7.890 | 7.570 | 14,771,704 |
| 2024-05-07 | 7.520 | 7.950 | 7.500 | 7.790 | 7.474 | 28,606,488 |
| 2024-05-06 | 7.250 | 7.540 | 7.210 | 7.380 | 7.081 | 15,963,000 |
| 2024-05-03 | 7.160 | 7.250 | 7.030 | 7.090 | 6.802 | 3,068,000 |
| 2024-05-02 | 6.850 | 7.150 | 6.710 | 7.120 | 6.831 | 5,552,000 |
| 2024-04-30 | 6.840 | 6.990 | 6.840 | 6.930 | 6.649 | 13,826,000 |
| 2024-04-29 | 7.050 | 7.050 | 6.800 | 6.850 | 6.572 | 8,175,000 |
| 2024-04-26 | 6.390 | 7.030 | 6.390 | 7.000 | 6.716 | 18,785,833 |
| 2024-04-25 | 6.200 | 6.450 | 6.120 | 6.440 | 6.179 | 13,845,000 |
| 2024-04-24 | 6.200 | 6.270 | 6.100 | 6.130 | 5.881 | 12,890,941 |
| 2024-04-23 | 6.630 | 6.700 | 6.160 | 6.200 | 5.948 | 24,610,661 |
| 2024-04-22 | 6.610 | 6.760 | 6.540 | 6.650 | 6.380 | 9,503,000 |
| 2024-04-19 | 6.660 | 6.730 | 6.610 | 6.620 | 6.351 | 6,601,028 |
| 2024-04-18 | 6.730 | 6.850 | 6.610 | 6.730 | 6.457 | 10,305,075 |
| 2024-04-17 | 6.520 | 6.800 | 6.450 | 6.740 | 6.466 | 9,512,200 |
| 2024-04-16 | 6.590 | 6.700 | 6.390 | 6.440 | 6.179 | 9,127,000 |
| 2024-04-15 | 6.770 | 6.770 | 6.510 | 6.600 | 6.332 | 7,326,125 |
| 2024-04-12 | 6.960 | 6.970 | 6.700 | 6.740 | 6.466 | 13,159,000 |
| 2024-04-11 | 6.870 | 7.000 | 6.690 | 6.950 | 6.668 | 10,403,000 |
| 2024-04-10 | 6.840 | 6.930 | 6.720 | 6.900 | 6.620 | 7,932,000 |
| 2024-04-09 | 6.640 | 6.940 | 6.640 | 6.850 | 6.572 | 7,278,683 |
| 2024-04-08 | 6.660 | 6.930 | 6.560 | 6.640 | 6.371 | 19,315,000 |
| 2024-04-05 | 6.880 | 6.880 | 6.520 | 6.540 | 6.275 | 6,322,000 |
| 2024-04-03 | 7.140 | 7.140 | 6.730 | 6.970 | 6.687 | 8,834,000 |
| 2024-04-02 | 7.450 | 7.500 | 6.880 | 7.040 | 6.754 | 20,801,000 |
| 2024-03-28 | 7.250 | 7.400 | 7.130 | 7.340 | 7.042 | 10,246,000 |
| 2024-03-27 | 7.430 | 7.570 | 7.170 | 7.190 | 6.898 | 16,259,000 |
| 2024-03-26 | 7.180 | 7.640 | 6.950 | 7.410 | 7.109 | 25,679,380 |
| 2024-03-25 | 6.950 | 7.220 | 6.950 | 7.010 | 6.726 | 7,269,000 |
| 2024-03-22 | 7.090 | 7.170 | 6.970 | 7.000 | 6.716 | 5,858,000 |
| 2024-03-21 | 7.200 | 7.350 | 7.080 | 7.150 | 6.860 | 5,865,790 |
| 2024-03-20 | 7.180 | 7.230 | 7.030 | 7.080 | 6.793 | 5,710,000 |
| 2024-03-19 | 7.400 | 7.580 | 7.140 | 7.200 | 6.908 | 9,087,641 |
| 2024-03-18 | 7.430 | 7.620 | 7.230 | 7.390 | 7.090 | 11,977,747 |
| 2024-03-15 | 6.810 | 7.590 | 6.700 | 7.440 | 7.138 | 30,938,769 |
| 2024-03-14 | 6.820 | 6.990 | 6.650 | 6.830 | 6.553 | 5,892,000 |
| 2024-03-13 | 6.810 | 6.980 | 6.450 | 6.840 | 6.562 | 18,742,790 |
| 2024-03-12 | 7.060 | 7.110 | 6.840 | 6.930 | 6.649 | 10,050,000 |
| 2024-03-11 | 7.370 | 7.370 | 6.880 | 7.000 | 6.716 | 17,231,000 |
| 2024-03-08 | 7.160 | 7.430 | 7.160 | 7.370 | 7.071 | 10,584,000 |
| 2024-03-07 | 7.350 | 7.460 | 7.110 | 7.150 | 6.860 | 10,622,136 |
| 2024-03-06 | 6.770 | 7.360 | 6.770 | 7.290 | 6.994 | 15,319,000 |
| 2024-03-05 | 7.040 | 7.040 | 6.710 | 6.750 | 6.476 | 5,422,000 |
| 2024-03-04 | 7.210 | 7.300 | 6.920 | 7.040 | 6.754 | 9,910,815 |
| 2024-03-01 | 7.170 | 7.300 | 6.950 | 7.120 | 6.831 | 6,908,000 |
| 2024-02-29 | 6.850 | 7.260 | 6.850 | 7.020 | 6.735 | 11,265,473 |
| 2024-02-28 | 7.140 | 7.300 | 6.860 | 6.910 | 6.630 | 12,341,900 |
| 2024-02-27 | 7.300 | 7.450 | 7.070 | 7.150 | 6.860 | 11,212,000 |
| 2024-02-26 | 6.930 | 7.740 | 6.920 | 7.290 | 6.994 | 23,583,000 |
| 2024-02-23 | 6.890 | 6.970 | 6.790 | 6.920 | 6.639 | 9,778,000 |
| 2024-02-22 | 6.800 | 6.970 | 6.690 | 6.890 | 6.610 | 13,035,690 |
| 2024-02-21 | 6.520 | 6.880 | 6.410 | 6.800 | 6.524 | 21,951,000 |
| 2024-02-20 | 6.100 | 6.590 | 5.930 | 6.560 | 6.294 | 23,178,000 |
| 2024-02-19 | 5.960 | 6.060 | 5.800 | 6.050 | 5.804 | 6,344,000 |
| 2024-02-16 | 5.700 | 5.890 | 5.700 | 5.860 | 5.622 | 1,853,000 |
| 2024-02-15 | 5.620 | 5.700 | 5.470 | 5.670 | 5.440 | 1,489,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.3000 HKD |
| 2025-06-10 | 0.1000 HKD |
| 2024-06-11 | 0.1000 HKD |
| 2023-06-14 | 0.6000 HKD |
| 2022-06-14 | 0.3400 HKD |
| 2021-06-15 | 0.1400 HKD |
| 2020-06-11 | 0.2300 HKD |
| 2019-06-03 | 0.3500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.