Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.760	7.760	7.570	7.580	6.696	2,181,000
2023-05-22	7.730	7.750	7.600	7.690	6.793	3,665,566
2023-05-19	7.800	7.800	7.580	7.640	6.749	5,376,100
2023-05-18	7.640	7.800	7.620	7.650	6.758	3,815,437
2023-05-17	7.850	7.930	7.640	7.640	6.749	6,190,212
2023-05-16	7.950	7.990	7.860	7.960	7.032	5,613,000
2023-05-15	7.750	7.880	7.620	7.870	6.952	8,565,000
2023-05-12	7.790	7.800	7.610	7.620	6.731	4,113,000
2023-05-11	7.810	7.910	7.720	7.790	6.881	6,835,000
2023-05-10	7.920	8.000	7.800	7.890	6.970	4,044,000
2023-05-09	8.150	8.150	7.950	7.970	7.041	3,453,000
2023-05-08	8.060	8.150	7.950	8.100	7.155	7,690,625
2023-05-05	7.990	8.080	7.970	8.060	7.120	3,818,000
2023-05-04	8.000	8.050	7.950	7.990	7.058	3,087,946
2023-05-03	7.900	7.920	7.770	7.870	6.952	1,355,565
2023-05-02	7.960	8.130	7.900	7.920	6.996	1,365,000
2023-04-28	8.070	8.120	7.870	7.950	7.023	3,311,837
2023-04-27	7.880	8.070	7.730	8.030	7.094	7,350,215
2023-04-26	7.650	7.830	7.580	7.810	6.899	3,628,215
2023-04-25	7.910	7.940	7.520	7.600	6.714	7,918,772
2023-04-24	8.180	8.180	7.820	7.910	6.987	5,670,216
2023-04-21	8.220	8.290	8.100	8.180	7.226	4,522,356
2023-04-20	8.290	8.380	8.180	8.220	7.261	2,911,200
2023-04-19	8.300	8.450	8.270	8.320	7.350	4,345,000
2023-04-18	8.380	8.440	8.230	8.300	7.332	3,040,496
2023-04-17	8.260	8.390	8.180	8.380	7.403	4,238,712
2023-04-14	8.230	8.260	8.150	8.260	7.297	4,710,000
2023-04-13	8.250	8.250	8.010	8.230	7.270	4,117,504
2023-04-12	8.290	8.300	8.180	8.280	7.314	3,934,132
2023-04-11	8.100	8.300	8.010	8.270	7.306	8,095,326
2023-04-06	8.040	8.070	7.720	7.930	7.005	9,614,600
2023-04-04	8.130	8.140	7.990	8.020	7.085	8,370,049
2023-04-03	8.140	8.280	8.070	8.130	7.182	7,847,780
2023-03-31	8.130	8.240	8.100	8.100	7.155	5,597,047
2023-03-30	8.400	8.410	8.040	8.110	7.164	8,679,646
2023-03-29	8.570	8.690	8.350	8.410	7.429	6,388,316
2023-03-28	8.220	8.360	8.200	8.360	7.385	4,350,000
2023-03-27	8.200	8.280	8.100	8.140	7.191	3,802,067
2023-03-24	8.280	8.280	8.150	8.200	7.244	2,647,000
2023-03-23	8.220	8.270	8.110	8.260	7.297	4,231,301
2023-03-22	8.260	8.570	8.250	8.270	7.306	5,806,098
2023-03-21	8.190	8.290	8.080	8.270	7.306	5,215,158
2023-03-20	8.300	8.300	8.050	8.070	7.129	5,788,000
2023-03-17	8.200	8.220	8.080	8.150	7.200	5,120,005
2023-03-16	8.240	8.280	8.060	8.060	7.120	5,835,694
2023-03-15	8.420	8.460	8.200	8.300	7.332	3,804,479
2023-03-14	8.640	8.720	8.110	8.160	7.208	15,061,586
2023-03-13	9.140	9.210	8.550	8.610	7.606	18,445,620
2023-03-10	9.370	9.420	9.140	9.180	8.109	10,210,000
2023-03-09	9.490	9.950	9.420	9.430	8.330	15,987,897
2023-03-08	9.300	9.500	9.120	9.460	8.357	8,020,593
2023-03-07	9.480	9.620	9.310	9.380	8.286	9,852,257
2023-03-06	9.050	9.540	9.010	9.480	8.374	17,964,216
2023-03-03	8.980	9.070	8.950	8.990	7.942	3,880,000
2023-03-02	9.020	9.050	8.870	8.960	7.915	3,897,004
2023-03-01	8.880	9.130	8.810	8.950	7.906	8,262,690
2023-02-28	8.980	8.990	8.800	8.880	7.844	8,924,100
2023-02-27	8.510	8.900	8.450	8.770	7.747	7,832,457
2023-02-24	9.010	9.080	8.530	8.570	7.571	11,686,630
2023-02-23	8.860	9.110	8.860	9.070	8.012	3,973,107

← NewerPage 15 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.