Dongyue Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.620 | 5.700 | 5.470 | 5.670 | 5.440 | 1,489,000 |
| 2024-02-14 | 5.680 | 5.680 | 5.400 | 5.600 | 5.373 | 1,855,777 |
| 2024-02-09 | 5.670 | 5.740 | 5.620 | 5.680 | 5.450 | 521,000 |
| 2024-02-08 | 5.490 | 5.880 | 5.450 | 5.770 | 5.536 | 9,235,800 |
| 2024-02-07 | 5.400 | 5.490 | 5.270 | 5.470 | 5.248 | 5,962,091 |
| 2024-02-06 | 5.200 | 5.450 | 5.170 | 5.350 | 5.133 | 5,558,000 |
| 2024-02-05 | 5.220 | 5.240 | 5.030 | 5.200 | 4.989 | 4,863,000 |
| 2024-02-02 | 5.300 | 5.440 | 5.180 | 5.250 | 5.037 | 3,073,000 |
| 2024-02-01 | 5.300 | 5.360 | 5.170 | 5.260 | 5.047 | 2,219,084 |
| 2024-01-31 | 5.230 | 5.330 | 5.140 | 5.240 | 5.027 | 4,287,000 |
| 2024-01-30 | 5.500 | 5.510 | 5.200 | 5.220 | 5.008 | 4,232,000 |
| 2024-01-29 | 5.520 | 5.690 | 5.510 | 5.570 | 5.344 | 1,999,000 |
| 2024-01-26 | 5.790 | 5.800 | 5.510 | 5.650 | 5.421 | 4,315,000 |
| 2024-01-25 | 5.430 | 5.780 | 5.360 | 5.750 | 5.517 | 5,425,709 |
| 2024-01-24 | 5.360 | 5.520 | 5.170 | 5.430 | 5.210 | 7,883,000 |
| 2024-01-23 | 5.310 | 5.470 | 5.250 | 5.310 | 5.095 | 4,859,647 |
| 2024-01-22 | 5.640 | 5.640 | 5.270 | 5.300 | 5.085 | 6,025,000 |
| 2024-01-19 | 5.580 | 5.650 | 5.520 | 5.550 | 5.325 | 2,951,854 |
| 2024-01-18 | 5.550 | 5.710 | 5.400 | 5.610 | 5.382 | 6,347,000 |
| 2024-01-17 | 5.890 | 5.890 | 5.480 | 5.530 | 5.306 | 10,644,300 |
| 2024-01-16 | 5.950 | 6.060 | 5.900 | 5.970 | 5.728 | 3,501,000 |
| 2024-01-15 | 5.880 | 6.050 | 5.810 | 5.950 | 5.709 | 3,092,000 |
| 2024-01-12 | 5.890 | 5.960 | 5.720 | 5.890 | 5.651 | 4,500,000 |
| 2024-01-11 | 5.990 | 5.990 | 5.710 | 5.790 | 5.555 | 6,017,000 |
| 2024-01-10 | 6.100 | 6.170 | 5.830 | 5.910 | 5.670 | 6,717,000 |
| 2024-01-09 | 6.240 | 6.330 | 6.080 | 6.100 | 5.852 | 8,474,433 |
| 2024-01-08 | 6.170 | 6.450 | 6.080 | 6.180 | 5.929 | 12,166,242 |
| 2024-01-05 | 5.860 | 6.190 | 5.850 | 6.150 | 5.900 | 14,463,000 |
| 2024-01-04 | 5.670 | 5.920 | 5.640 | 5.850 | 5.613 | 7,206,000 |
| 2024-01-03 | 5.700 | 5.720 | 5.540 | 5.700 | 5.469 | 4,315,000 |
| 2024-01-02 | 5.730 | 5.750 | 5.540 | 5.690 | 5.459 | 3,660,000 |
| 2023-12-29 | 5.680 | 5.700 | 5.580 | 5.650 | 5.421 | 2,042,000 |
| 2023-12-28 | 5.490 | 5.720 | 5.480 | 5.680 | 5.450 | 5,607,596 |
| 2023-12-27 | 5.410 | 5.450 | 5.260 | 5.430 | 5.210 | 2,708,600 |
| 2023-12-22 | 5.420 | 5.470 | 5.330 | 5.410 | 5.190 | 2,767,000 |
| 2023-12-21 | 5.270 | 5.450 | 5.270 | 5.400 | 5.181 | 2,159,000 |
| 2023-12-20 | 5.300 | 5.470 | 5.300 | 5.350 | 5.133 | 4,108,589 |
| 2023-12-19 | 5.350 | 5.380 | 5.230 | 5.250 | 5.037 | 4,836,827 |
| 2023-12-18 | 5.440 | 5.450 | 5.280 | 5.350 | 5.133 | 5,136,000 |
| 2023-12-15 | 5.460 | 5.530 | 5.380 | 5.430 | 5.210 | 5,588,000 |
| 2023-12-14 | 5.330 | 5.480 | 5.260 | 5.400 | 5.181 | 6,709,694 |
| 2023-12-13 | 5.500 | 5.560 | 5.330 | 5.400 | 5.181 | 6,517,000 |
| 2023-12-12 | 5.450 | 5.570 | 5.350 | 5.510 | 5.286 | 5,163,668 |
| 2023-12-11 | 5.480 | 5.500 | 5.300 | 5.460 | 5.238 | 6,522,300 |
| 2023-12-08 | 5.610 | 5.670 | 5.460 | 5.480 | 5.258 | 7,042,000 |
| 2023-12-07 | 5.790 | 5.790 | 5.560 | 5.660 | 5.430 | 5,354,983 |
| 2023-12-06 | 5.780 | 5.810 | 5.670 | 5.700 | 5.469 | 3,434,000 |
| 2023-12-05 | 5.850 | 5.900 | 5.680 | 5.710 | 5.478 | 5,125,950 |
| 2023-12-04 | 5.890 | 5.890 | 5.760 | 5.800 | 5.565 | 5,526,000 |
| 2023-12-01 | 6.000 | 6.000 | 5.670 | 5.890 | 5.651 | 27,903,779 |
| 2023-11-30 | 6.050 | 6.160 | 5.800 | 5.970 | 5.728 | 108,006,314 |
| 2023-11-29 | 6.220 | 6.230 | 6.010 | 6.010 | 5.766 | 12,956,939 |
| 2023-11-28 | 5.970 | 6.280 | 5.820 | 6.180 | 5.929 | 13,039,000 |
| 2023-11-27 | 6.100 | 6.170 | 5.940 | 5.960 | 5.718 | 8,909,000 |
| 2023-11-24 | 5.860 | 6.200 | 5.840 | 6.040 | 5.795 | 14,343,000 |
| 2023-11-23 | 5.570 | 5.870 | 5.480 | 5.860 | 5.622 | 10,797,000 |
| 2023-11-22 | 5.560 | 5.690 | 5.500 | 5.560 | 5.334 | 2,991,000 |
| 2023-11-21 | 5.650 | 5.740 | 5.590 | 5.600 | 5.373 | 7,336,000 |
| 2023-11-20 | 5.450 | 5.590 | 5.440 | 5.570 | 5.344 | 7,251,000 |
| 2023-11-17 | 5.610 | 5.610 | 5.460 | 5.460 | 5.238 | 10,027,891 |
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.