Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.950	6.950	6.760	6.760	6.486	2,399,000
2023-08-17	6.790	7.030	6.710	6.940	6.658	4,751,000
2023-08-16	6.970	6.970	6.750	6.790	6.514	3,343,250
2023-08-15	7.030	7.040	6.850	6.980	6.697	3,768,000
2023-08-14	7.360	7.420	7.000	7.050	6.764	10,745,000
2023-08-11	7.770	7.770	7.390	7.500	7.196	7,617,000
2023-08-10	7.900	7.960	7.670	7.730	7.416	3,354,000
2023-08-09	8.000	8.050	7.650	7.900	7.579	11,501,549
2023-08-08	7.740	8.120	7.560	7.980	7.656	14,090,000
2023-08-07	7.780	7.780	7.540	7.640	7.330	1,926,130
2023-08-04	7.550	7.770	7.440	7.760	7.445	8,874,958
2023-08-03	7.510	7.560	7.410	7.460	7.157	2,280,000
2023-08-02	7.780	7.820	7.460	7.510	7.205	3,508,000
2023-08-01	7.700	7.800	7.630	7.770	7.455	4,015,000
2023-07-31	7.700	7.700	7.550	7.660	7.349	4,955,000
2023-07-28	7.480	7.620	7.410	7.600	7.292	4,360,600
2023-07-27	7.860	7.860	7.440	7.530	7.224	6,831,698
2023-07-26	7.670	7.820	7.640	7.740	7.426	3,947,000
2023-07-25	7.980	8.030	7.600	7.670	7.359	7,549,000
2023-07-24	7.760	7.820	7.640	7.750	7.435	5,734,537
2023-07-21	7.630	7.820	7.560	7.720	7.407	6,200,417
2023-07-20	7.500	7.700	7.500	7.630	7.320	6,134,302
2023-07-19	7.580	7.640	7.410	7.600	7.292	10,105,738
2023-07-18	7.450	7.640	7.320	7.570	7.263	13,112,000
2023-07-14	7.350	7.480	7.200	7.460	7.157	12,921,809
2023-07-13	7.000	7.450	7.000	7.300	7.004	20,688,000
2023-07-12	6.330	7.060	6.230	6.990	6.706	26,860,974
2023-07-11	6.290	6.360	6.150	6.330	6.073	6,740,750
2023-07-10	6.200	6.270	6.070	6.250	5.996	9,097,000
2023-07-07	6.000	6.180	5.970	6.040	5.795	4,096,731
2023-07-06	6.090	6.170	6.000	6.140	5.891	7,729,596
2023-07-05	6.120	6.230	6.100	6.140	5.891	5,067,000
2023-07-04	5.960	6.120	5.920	6.120	5.872	7,079,100
2023-07-03	5.860	6.000	5.860	5.970	5.728	5,227,549
2023-06-30	5.700	5.890	5.630	5.860	5.622	8,671,000
2023-06-29	5.830	5.830	5.640	5.700	5.469	4,719,000
2023-06-28	5.620	5.840	5.600	5.810	5.574	8,265,000
2023-06-27	5.450	5.700	5.390	5.690	5.459	9,729,000
2023-06-26	5.210	5.450	5.200	5.380	5.162	7,787,100
2023-06-23	5.370	5.500	5.160	5.190	4.979	5,458,000
2023-06-21	5.400	5.450	5.340	5.370	5.152	6,629,070
2023-06-20	5.560	5.570	5.340	5.460	5.238	10,793,389
2023-06-19	5.710	5.710	5.510	5.560	5.334	12,516,872
2023-06-16	5.720	5.800	5.630	5.710	5.478	12,192,000
2023-06-15	6.500	6.600	5.580	5.670	5.440	50,470,880
2023-06-14	6.970	7.170	6.820	7.070	6.783	9,866,000
2023-06-13	7.110	7.620	7.110	7.570	6.687	13,138,284
2023-06-12	7.190	7.190	7.040	7.110	6.281	3,435,000
2023-06-09	7.040	7.140	7.030	7.100	6.272	3,182,000
2023-06-08	7.130	7.210	7.100	7.130	6.298	3,051,000
2023-06-07	7.050	7.250	6.970	7.130	6.298	11,160,276
2023-06-06	7.250	7.270	7.020	7.040	6.219	4,096,793
2023-06-05	7.060	7.310	6.940	7.260	6.413	13,137,000
2023-06-02	7.080	7.170	6.970	6.970	6.157	13,657,000
2023-06-01	6.890	6.960	6.720	6.900	6.095	9,317,437
2023-05-31	6.940	6.940	6.710	6.850	6.051	14,347,380
2023-05-30	7.120	7.120	6.800	6.950	6.139	11,847,100
2023-05-29	7.310	7.400	7.020	7.070	6.245	9,630,000
2023-05-25	7.500	7.500	7.210	7.300	6.449	6,315,000
2023-05-24	7.700	7.700	7.470	7.490	6.616	4,523,000

← NewerPage 14 of 21 · 1,234 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.