Dongyue Group Ltd historical data

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

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

← NewerPage 7 of 21 · 1,233 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.