Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.500	12.740	12.130	12.210	11.982	14,338,618
2026-01-26	12.240	12.590	12.120	12.420	12.188	15,440,216
2026-01-23	12.390	12.420	12.100	12.240	12.012	14,698,000
2026-01-22	12.130	12.260	11.770	12.200	11.972	21,759,067
2026-01-21	11.920	12.380	11.920	12.360	12.129	14,163,000
2026-01-20	12.020	12.110	11.450	11.910	11.688	17,154,800
2026-01-19	11.400	12.140	11.220	12.110	11.884	24,380,048
2026-01-16	11.500	11.740	11.270	11.400	11.187	8,886,000
2026-01-15	10.900	11.510	10.850	11.500	11.285	14,729,000
2026-01-14	11.090	11.190	10.890	10.970	10.765	12,953,001
2026-01-13	11.160	11.230	10.970	11.040	10.834	6,996,169
2026-01-12	11.340	11.540	10.950	11.090	10.883	15,407,510
2026-01-09	11.180	11.630	11.180	11.360	11.148	12,982,100
2026-01-08	11.580	11.740	11.120	11.200	10.991	13,221,714
2026-01-07	11.360	11.780	11.350	11.560	11.344	17,371,559
2026-01-06	10.930	11.510	10.910	11.400	11.187	19,826,955
2026-01-05	10.840	10.980	10.710	10.840	10.638	10,332,626
2026-01-02	10.830	10.890	10.580	10.860	10.657	3,501,000
2025-12-31	10.840	10.990	10.700	10.820	10.618	8,022,842
2025-12-30	10.360	11.000	10.280	10.890	10.687	16,434,000
2025-12-29	10.310	10.740	10.310	10.430	10.235	17,631,000
2025-12-24	10.430	10.530	10.210	10.220	10.029	5,311,512
2025-12-23	10.290	10.630	10.090	10.500	10.304	10,397,238
2025-12-22	10.200	10.280	10.080	10.230	10.039	9,050,724
2025-12-19	10.280	10.310	10.030	10.110	9.921	8,000,000
2025-12-18	10.200	10.340	10.050	10.250	10.059	6,270,514
2025-12-17	10.070	10.250	9.910	10.230	10.039	9,374,720
2025-12-16	10.370	10.370	9.910	10.070	9.882	9,322,000
2025-12-15	10.460	10.750	10.300	10.350	10.157	10,651,000
2025-12-12	10.260	10.460	10.180	10.460	10.265	8,328,644
2025-12-11	10.500	10.700	10.120	10.190	10.000	14,415,000
2025-12-10	10.520	10.610	10.420	10.480	10.285	10,774,700
2025-12-09	10.600	10.940	10.450	10.590	10.392	10,222,000
2025-12-08	10.520	10.670	10.450	10.650	10.451	6,870,304
2025-12-05	10.420	10.660	10.410	10.650	10.451	4,023,095
2025-12-04	10.420	10.520	10.310	10.450	10.255	5,741,586
2025-12-03	10.570	10.690	10.440	10.510	10.314	9,083,570
2025-12-02	10.800	10.870	10.590	10.610	10.412	10,125,000
2025-12-01	10.920	11.100	10.710	10.800	10.599	9,316,000
2025-11-28	10.420	10.950	10.280	10.890	10.687	18,270,700
2025-11-27	10.380	10.470	10.210	10.400	10.206	11,422,000
2025-11-26	10.360	10.450	10.290	10.370	10.177	8,322,000
2025-11-25	10.140	10.460	10.040	10.300	10.108	13,762,000
2025-11-24	9.980	10.020	9.770	9.980	9.794	9,421,303
2025-11-21	10.150	10.300	9.780	9.820	9.637	19,937,000
2025-11-20	10.750	10.860	10.350	10.470	10.275	12,827,914
2025-11-19	10.500	10.750	10.270	10.670	10.471	21,503,854
2025-11-18	10.930	11.100	10.370	10.420	10.226	23,067,100
2025-11-17	11.150	11.440	10.800	10.860	10.657	24,478,000
2025-11-14	11.150	11.390	10.880	11.040	10.834	24,373,000
2025-11-13	10.530	11.410	10.500	11.370	11.158	47,681,000
2025-11-12	10.760	10.780	10.430	10.460	10.265	14,565,000
2025-11-11	11.030	11.130	10.680	10.730	10.530	18,073,203
2025-11-10	10.980	11.420	10.980	10.980	10.775	39,841,866
2025-11-07	9.930	10.840	9.910	10.710	10.510	56,302,376
2025-11-06	9.710	10.060	9.710	9.930	9.745	10,651,683
2025-11-05	9.570	9.850	9.420	9.800	9.617	13,506,000
2025-11-04	10.090	10.090	9.600	9.650	9.470	16,792,200
2025-11-03	10.020	10.090	9.800	9.980	9.794	17,924,500
2025-10-31	10.170	10.230	10.000	10.010	9.823	8,773,883

← NewerPage 4 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.