Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.900	5.900	5.630	5.660	5.430	6,753,162
2023-11-15	5.800	5.880	5.720	5.860	5.622	14,943,000
2023-11-14	5.870	5.930	5.720	5.740	5.507	4,298,425
2023-11-13	5.870	5.900	5.730	5.870	5.632	2,634,054
2023-11-10	5.940	5.940	5.780	5.860	5.622	2,473,000
2023-11-09	5.900	6.090	5.770	5.960	5.718	6,024,582
2023-11-08	6.050	6.050	5.850	5.880	5.641	5,087,000
2023-11-07	6.240	6.260	5.940	6.020	5.776	5,781,500
2023-11-06	6.280	6.290	6.060	6.240	5.987	5,312,000
2023-11-03	6.080	6.280	6.080	6.140	5.891	4,129,700
2023-11-02	6.180	6.300	6.030	6.080	5.833	4,048,200
2023-11-01	6.240	6.290	6.120	6.180	5.929	3,825,628
2023-10-31	6.430	6.450	6.100	6.230	5.977	6,757,926
2023-10-30	5.910	6.400	5.910	6.390	6.131	11,405,000
2023-10-27	5.600	6.080	5.510	6.040	5.795	10,214,200
2023-10-26	5.940	5.940	5.500	5.620	5.392	11,407,000
2023-10-25	6.110	6.240	5.850	5.990	5.747	12,783,270
2023-10-24	5.550	6.390	5.520	6.070	5.824	41,016,658
2023-10-20	5.210	5.370	5.180	5.340	5.123	3,708,000
2023-10-19	5.360	5.370	5.190	5.210	4.999	7,682,300
2023-10-18	5.590	5.590	5.310	5.380	5.162	17,479,517
2023-10-17	5.570	5.680	5.570	5.590	5.363	2,632,600
2023-10-16	5.790	5.790	5.510	5.570	5.344	7,261,000
2023-10-13	5.900	5.900	5.600	5.690	5.459	6,835,000
2023-10-12	5.670	6.000	5.670	5.900	5.661	7,995,000
2023-10-11	5.600	5.790	5.600	5.680	5.450	6,973,000
2023-10-10	5.700	5.750	5.600	5.600	5.373	4,104,000
2023-10-09	5.640	5.640	5.360	5.580	5.354	5,925,725
2023-10-06	5.520	5.700	5.520	5.640	5.411	1,675,641
2023-10-05	5.600	5.610	5.520	5.530	5.306	1,751,478
2023-10-04	5.580	5.650	5.550	5.640	5.411	2,481,627
2023-10-03	5.890	5.890	5.590	5.650	5.421	3,337,000
2023-09-29	5.650	5.920	5.650	5.890	5.651	3,316,000
2023-09-28	5.680	5.780	5.640	5.670	5.440	3,900,000
2023-09-27	5.730	5.800	5.670	5.680	5.450	3,425,134
2023-09-26	5.790	5.830	5.680	5.730	5.497	5,796,570
2023-09-25	6.060	6.090	5.740	5.810	5.574	7,061,000
2023-09-22	5.790	6.100	5.790	6.070	5.824	5,462,905
2023-09-21	5.960	5.960	5.750	5.830	5.593	7,218,052
2023-09-20	5.910	5.990	5.700	5.860	5.622	8,673,000
2023-09-19	6.000	6.040	5.860	5.910	5.670	7,233,700
2023-09-18	6.100	6.100	5.620	6.000	5.757	5,240,000
2023-09-15	6.110	6.250	6.050	6.080	5.833	3,170,000
2023-09-14	6.180	6.240	5.960	6.050	5.804	8,863,000
2023-09-13	6.420	6.420	6.110	6.190	5.939	7,216,000
2023-09-12	6.700	6.700	6.300	6.420	6.159	4,665,000
2023-09-11	6.500	6.630	6.430	6.510	6.246	8,157,252
2023-09-07	6.520	6.550	6.380	6.440	6.179	4,328,049
2023-09-06	6.720	6.720	6.540	6.570	6.303	3,720,000
2023-09-05	6.900	6.900	6.640	6.710	6.438	3,600,325
2023-09-04	6.790	6.880	6.710	6.850	6.572	3,300,948
2023-08-31	6.810	6.810	6.670	6.740	6.466	6,759,000
2023-08-30	7.050	7.090	6.770	6.810	6.534	3,171,000
2023-08-29	6.900	7.030	6.760	7.000	6.716	3,753,545
2023-08-28	7.130	7.130	6.820	6.900	6.620	2,352,000
2023-08-25	6.900	7.000	6.870	6.920	6.639	2,126,000
2023-08-24	6.990	7.100	6.860	6.880	6.601	2,224,000
2023-08-23	6.750	7.060	6.740	6.940	6.658	6,934,000
2023-08-22	6.710	6.850	6.710	6.740	6.466	1,866,000
2023-08-21	6.780	6.780	6.560	6.680	6.409	2,872,074

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.