Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.850	7.980	7.700	7.840	6.926	10,331,989
2022-11-21	7.900	7.960	7.730	7.950	7.023	3,724,716
2022-11-18	8.180	8.200	7.850	7.900	6.979	7,873,751
2022-11-17	8.320	8.330	7.900	8.080	7.138	11,544,096
2022-11-16	8.500	8.620	8.290	8.360	7.385	6,368,873
2022-11-15	8.330	8.540	8.250	8.540	7.544	13,402,083
2022-11-14	8.490	8.560	8.260	8.330	7.359	13,270,839
2022-11-11	8.500	8.610	8.160	8.240	7.279	10,616,320
2022-11-10	8.050	8.270	8.050	8.150	7.200	4,572,400
2022-11-09	8.480	8.650	8.190	8.270	7.306	10,028,385
2022-11-08	8.450	8.500	8.240	8.480	7.491	10,894,850
2022-11-07	8.080	8.500	8.020	8.450	7.465	13,272,550
2022-11-04	7.640	8.270	7.640	8.080	7.138	15,363,317
2022-11-03	7.400	7.790	7.360	7.720	6.820	10,371,890
2022-11-02	7.400	7.610	7.290	7.540	6.661	7,131,101
2022-11-01	6.760	7.410	6.760	7.380	6.519	11,910,100
2022-10-31	7.040	7.060	6.770	6.820	6.025	13,256,002
2022-10-28	7.510	7.520	7.020	7.080	6.254	9,760,012
2022-10-27	7.490	7.830	7.450	7.500	6.625	8,177,000
2022-10-26	7.140	7.490	7.140	7.400	6.537	9,932,948
2022-10-25	7.460	7.600	6.970	7.190	6.351	18,872,825
2022-10-24	8.060	8.060	7.410	7.420	6.555	17,138,036
2022-10-21	7.990	8.070	7.900	7.970	7.041	3,917,288
2022-10-20	8.060	8.060	7.770	7.980	7.049	19,828,695
2022-10-19	8.160	8.430	8.090	8.120	7.173	8,571,643
2022-10-18	8.130	8.320	8.060	8.290	7.323	9,815,000
2022-10-17	8.040	8.140	7.870	8.000	7.067	11,556,751
2022-10-14	8.150	8.350	8.140	8.180	7.226	10,216,716
2022-10-13	8.190	8.310	7.970	8.020	7.085	10,898,697
2022-10-12	7.960	8.270	7.850	8.190	7.235	11,299,300
2022-10-11	8.080	8.190	7.880	7.940	7.014	12,043,067
2022-10-10	8.450	8.450	8.050	8.110	7.164	9,056,058
2022-10-07	8.560	8.740	8.520	8.600	7.597	2,087,000
2022-10-06	8.700	8.810	8.550	8.680	7.668	3,576,000
2022-10-05	8.360	8.710	8.330	8.640	7.632	9,510,229
2022-10-03	7.780	8.080	7.780	8.000	7.067	4,252,655
2022-09-30	7.670	7.910	7.580	7.830	6.917	7,023,879
2022-09-29	7.920	8.140	7.650	7.670	6.775	7,968,898
2022-09-28	8.100	8.120	7.840	7.850	6.934	10,183,005
2022-09-27	7.860	8.160	7.810	8.120	7.173	11,078,000
2022-09-26	8.080	8.160	7.800	7.910	6.987	9,494,099
2022-09-23	8.320	8.350	8.050	8.050	7.111	9,513,113
2022-09-22	8.160	8.340	8.100	8.320	7.350	9,008,937
2022-09-21	8.400	8.530	8.210	8.240	7.279	12,833,000
2022-09-20	8.220	8.440	8.220	8.350	7.376	6,752,700
2022-09-19	8.260	8.350	8.100	8.180	7.226	7,734,173
2022-09-16	8.500	8.500	8.260	8.270	7.306	8,965,061
2022-09-15	8.660	8.790	8.380	8.510	7.518	11,732,988
2022-09-14	8.750	8.890	8.640	8.690	7.677	8,412,556
2022-09-13	8.970	9.010	8.820	8.960	7.915	8,573,066
2022-09-09	8.780	8.980	8.740	8.950	7.906	7,490,300
2022-09-08	8.920	9.060	8.760	8.800	7.774	11,629,756
2022-09-07	8.370	8.910	8.370	8.910	7.871	14,752,212
2022-09-06	8.290	8.530	8.260	8.480	7.491	6,460,440
2022-09-05	8.420	8.420	8.240	8.340	7.367	6,766,006
2022-09-02	8.630	8.690	8.410	8.410	7.429	9,429,000
2022-09-01	8.800	8.860	8.650	8.660	7.650	6,722,665
2022-08-31	8.760	9.020	8.590	8.860	7.827	12,545,795
2022-08-30	9.150	9.150	8.760	8.850	7.818	10,920,630
2022-08-29	9.000	9.340	8.910	9.090	8.030	14,286,000

← NewerPage 17 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.