Dongyue Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.320 | 9.410 | 9.100 | 9.220 | 8.951 | 9,843,107 |
| 2025-05-08 | 9.570 | 9.620 | 9.260 | 9.320 | 9.048 | 10,140,000 |
| 2025-05-07 | 9.900 | 9.900 | 9.460 | 9.570 | 9.290 | 11,834,000 |
| 2025-05-06 | 9.190 | 9.970 | 9.190 | 9.730 | 9.446 | 23,879,350 |
| 2025-05-02 | 9.020 | 9.240 | 9.020 | 9.170 | 8.902 | 902,000 |
| 2025-04-30 | 8.980 | 9.250 | 8.980 | 9.170 | 8.902 | 6,107,000 |
| 2025-04-29 | 9.180 | 9.210 | 8.900 | 9.080 | 8.815 | 5,743,125 |
| 2025-04-28 | 9.070 | 9.250 | 8.900 | 8.990 | 8.727 | 6,789,000 |
| 2025-04-25 | 8.750 | 9.010 | 8.720 | 8.980 | 8.718 | 7,698,265 |
| 2025-04-24 | 8.740 | 8.950 | 8.620 | 8.730 | 8.475 | 6,971,000 |
| 2025-04-23 | 8.900 | 9.040 | 8.620 | 8.740 | 8.485 | 13,203,342 |
| 2025-04-22 | 8.410 | 8.960 | 8.410 | 8.880 | 8.621 | 9,112,656 |
| 2025-04-17 | 8.290 | 8.610 | 8.190 | 8.590 | 8.339 | 8,260,667 |
| 2025-04-16 | 8.570 | 8.650 | 8.180 | 8.290 | 8.048 | 5,377,762 |
| 2025-04-15 | 8.640 | 8.670 | 8.500 | 8.650 | 8.397 | 4,272,000 |
| 2025-04-14 | 8.440 | 8.670 | 8.330 | 8.590 | 8.339 | 7,688,000 |
| 2025-04-11 | 8.110 | 8.260 | 8.010 | 8.210 | 7.970 | 7,044,000 |
| 2025-04-10 | 8.600 | 8.600 | 8.060 | 8.110 | 7.873 | 14,478,000 |
| 2025-04-09 | 7.910 | 8.240 | 7.730 | 8.190 | 7.951 | 14,936,800 |
| 2025-04-08 | 7.830 | 8.120 | 7.770 | 8.030 | 7.795 | 17,315,615 |
| 2025-04-07 | 8.100 | 8.190 | 7.670 | 7.700 | 7.475 | 28,420,000 |
| 2025-04-03 | 9.350 | 9.370 | 8.740 | 8.950 | 8.689 | 21,755,106 |
| 2025-04-02 | 9.220 | 9.690 | 9.200 | 9.550 | 9.271 | 13,245,756 |
| 2025-04-01 | 9.030 | 9.530 | 9.030 | 9.200 | 8.931 | 11,577,000 |
| 2025-03-31 | 9.010 | 9.220 | 8.890 | 9.110 | 8.844 | 10,944,769 |
| 2025-03-28 | 9.410 | 9.420 | 8.720 | 9.120 | 8.854 | 32,677,670 |
| 2025-03-27 | 9.230 | 9.750 | 9.180 | 9.660 | 9.378 | 22,074,389 |
| 2025-03-26 | 9.130 | 9.360 | 9.100 | 9.230 | 8.960 | 9,419,000 |
| 2025-03-25 | 9.360 | 9.450 | 8.880 | 9.180 | 8.912 | 28,094,000 |
| 2025-03-24 | 9.240 | 9.490 | 9.150 | 9.400 | 9.125 | 13,126,000 |
| 2025-03-21 | 9.600 | 9.630 | 9.180 | 9.210 | 8.941 | 17,391,046 |
| 2025-03-20 | 9.700 | 9.920 | 9.580 | 9.640 | 9.358 | 20,381,500 |
| 2025-03-19 | 9.450 | 9.760 | 9.350 | 9.700 | 9.417 | 23,613,760 |
| 2025-03-18 | 9.170 | 9.400 | 9.100 | 9.250 | 8.980 | 15,088,305 |
| 2025-03-17 | 9.400 | 9.400 | 9.100 | 9.140 | 8.873 | 14,563,000 |
| 2025-03-14 | 9.500 | 9.500 | 9.140 | 9.270 | 8.999 | 16,938,712 |
| 2025-03-13 | 9.660 | 9.660 | 9.200 | 9.420 | 9.145 | 11,645,800 |
| 2025-03-12 | 9.530 | 10.140 | 9.440 | 9.560 | 9.281 | 36,723,202 |
| 2025-03-11 | 9.250 | 9.330 | 9.110 | 9.280 | 9.009 | 10,323,862 |
| 2025-03-10 | 9.450 | 9.650 | 9.230 | 9.400 | 9.125 | 14,857,009 |
| 2025-03-07 | 8.990 | 9.470 | 8.910 | 9.260 | 8.989 | 20,119,117 |
| 2025-03-06 | 9.100 | 9.250 | 8.830 | 8.960 | 8.698 | 14,072,863 |
| 2025-03-05 | 8.660 | 8.990 | 8.550 | 8.980 | 8.718 | 11,468,000 |
| 2025-03-04 | 8.760 | 8.760 | 8.520 | 8.620 | 8.368 | 5,592,590 |
| 2025-03-03 | 8.490 | 9.110 | 8.490 | 8.740 | 8.485 | 20,459,019 |
| 2025-02-28 | 8.660 | 8.900 | 8.410 | 8.470 | 8.223 | 13,352,645 |
| 2025-02-27 | 8.700 | 8.840 | 8.440 | 8.670 | 8.417 | 12,147,108 |
| 2025-02-26 | 8.200 | 8.860 | 8.190 | 8.730 | 8.475 | 33,353,195 |
| 2025-02-25 | 8.010 | 8.270 | 7.980 | 8.070 | 7.834 | 15,515,993 |
| 2025-02-24 | 8.090 | 8.280 | 7.960 | 8.120 | 7.883 | 11,610,555 |
| 2025-02-21 | 8.250 | 8.320 | 8.000 | 8.070 | 7.834 | 8,441,122 |
| 2025-02-20 | 7.960 | 8.470 | 7.850 | 8.230 | 7.990 | 17,712,711 |
| 2025-02-19 | 8.060 | 8.110 | 7.810 | 7.950 | 7.718 | 11,570,131 |
| 2025-02-18 | 7.930 | 8.120 | 7.880 | 8.050 | 7.815 | 9,054,000 |
| 2025-02-17 | 8.250 | 8.280 | 7.770 | 7.880 | 7.650 | 17,177,000 |
| 2025-02-14 | 8.070 | 8.320 | 8.050 | 8.150 | 7.912 | 12,313,000 |
| 2025-02-13 | 8.530 | 8.720 | 8.020 | 8.050 | 7.815 | 16,460,000 |
| 2025-02-12 | 8.400 | 8.640 | 8.400 | 8.530 | 8.281 | 12,278,205 |
| 2025-02-11 | 8.300 | 8.690 | 8.160 | 8.400 | 8.155 | 13,987,500 |
| 2025-02-10 | 7.900 | 8.310 | 7.800 | 8.300 | 8.058 | 12,132,818 |
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.