Dongyue Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.070 | 8.100 | 7.720 | 7.880 | 7.650 | 17,443,664 |
| 2025-02-06 | 7.940 | 8.200 | 7.940 | 8.100 | 7.863 | 8,500,801 |
| 2025-02-05 | 8.160 | 8.190 | 7.880 | 7.940 | 7.708 | 8,203,588 |
| 2025-02-04 | 8.160 | 8.280 | 8.020 | 8.070 | 7.834 | 4,807,000 |
| 2025-02-03 | 8.110 | 8.280 | 8.000 | 8.160 | 7.922 | 2,288,200 |
| 2025-01-28 | 8.330 | 8.330 | 8.200 | 8.280 | 8.038 | 1,524,100 |
| 2025-01-27 | 8.070 | 8.300 | 8.070 | 8.200 | 7.960 | 3,377,000 |
| 2025-01-24 | 7.880 | 8.150 | 7.790 | 8.100 | 7.863 | 10,711,858 |
| 2025-01-23 | 8.350 | 8.400 | 7.810 | 7.880 | 7.650 | 19,060,000 |
| 2025-01-22 | 8.250 | 8.340 | 8.060 | 8.270 | 8.028 | 7,535,466 |
| 2025-01-21 | 8.380 | 8.490 | 8.100 | 8.200 | 7.960 | 9,505,000 |
| 2025-01-20 | 8.470 | 8.550 | 8.380 | 8.380 | 8.135 | 6,712,000 |
| 2025-01-17 | 8.380 | 8.430 | 8.190 | 8.310 | 8.067 | 8,798,000 |
| 2025-01-16 | 8.390 | 8.570 | 8.260 | 8.320 | 8.077 | 7,508,000 |
| 2025-01-15 | 8.360 | 8.450 | 8.230 | 8.340 | 8.096 | 9,916,000 |
| 2025-01-14 | 8.160 | 8.390 | 8.030 | 8.340 | 8.096 | 10,653,062 |
| 2025-01-13 | 8.080 | 8.130 | 7.960 | 8.000 | 7.766 | 9,800,000 |
| 2025-01-10 | 8.310 | 8.480 | 8.020 | 8.060 | 7.825 | 14,370,000 |
| 2025-01-09 | 8.200 | 8.560 | 8.020 | 8.310 | 8.067 | 24,829,494 |
| 2025-01-08 | 8.110 | 8.170 | 7.990 | 8.070 | 7.834 | 19,918,122 |
| 2025-01-07 | 8.010 | 8.370 | 7.980 | 8.110 | 7.873 | 22,209,000 |
| 2025-01-06 | 7.820 | 8.380 | 7.790 | 8.190 | 7.951 | 25,213,142 |
| 2025-01-03 | 7.800 | 7.970 | 7.600 | 7.740 | 7.514 | 11,996,000 |
| 2025-01-02 | 8.120 | 8.480 | 7.760 | 7.800 | 7.572 | 16,934,687 |
| 2024-12-31 | 7.950 | 8.240 | 7.950 | 8.120 | 7.883 | 7,714,214 |
| 2024-12-30 | 7.980 | 8.180 | 7.920 | 7.990 | 7.757 | 10,325,000 |
| 2024-12-27 | 8.100 | 8.250 | 7.930 | 7.980 | 7.747 | 18,556,798 |
| 2024-12-24 | 7.900 | 8.070 | 7.800 | 7.950 | 7.718 | 8,027,000 |
| 2024-12-23 | 7.350 | 7.930 | 7.350 | 7.930 | 7.698 | 20,365,016 |
| 2024-12-20 | 7.560 | 7.660 | 7.360 | 7.380 | 7.164 | 11,700,327 |
| 2024-12-19 | 7.210 | 7.680 | 7.110 | 7.620 | 7.397 | 15,966,800 |
| 2024-12-18 | 7.150 | 7.410 | 7.150 | 7.330 | 7.116 | 6,911,882 |
| 2024-12-17 | 7.050 | 7.220 | 6.970 | 7.170 | 6.961 | 9,642,038 |
| 2024-12-16 | 7.320 | 7.340 | 7.020 | 7.080 | 6.873 | 8,450,735 |
| 2024-12-13 | 7.450 | 7.570 | 7.220 | 7.320 | 7.106 | 9,486,000 |
| 2024-12-12 | 7.480 | 7.690 | 7.300 | 7.580 | 7.359 | 13,855,169 |
| 2024-12-11 | 7.360 | 7.640 | 7.360 | 7.430 | 7.213 | 7,969,000 |
| 2024-12-10 | 7.530 | 7.640 | 7.350 | 7.360 | 7.145 | 12,688,500 |
| 2024-12-09 | 7.130 | 7.540 | 6.970 | 7.530 | 7.310 | 17,269,764 |
| 2024-12-06 | 7.190 | 7.260 | 7.100 | 7.130 | 6.922 | 12,197,138 |
| 2024-12-05 | 7.040 | 7.200 | 6.930 | 7.140 | 6.931 | 10,024,000 |
| 2024-12-04 | 7.150 | 7.220 | 7.060 | 7.070 | 6.863 | 6,107,000 |
| 2024-12-03 | 7.270 | 7.360 | 7.190 | 7.200 | 6.990 | 9,821,102 |
| 2024-12-02 | 6.920 | 7.370 | 6.920 | 7.290 | 7.077 | 14,958,163 |
| 2024-11-29 | 6.800 | 7.010 | 6.790 | 6.860 | 6.660 | 8,235,000 |
| 2024-11-28 | 6.910 | 6.910 | 6.780 | 6.810 | 6.611 | 4,559,000 |
| 2024-11-27 | 6.580 | 6.970 | 6.430 | 6.880 | 6.679 | 9,827,604 |
| 2024-11-26 | 6.320 | 6.660 | 6.320 | 6.580 | 6.388 | 5,864,800 |
| 2024-11-25 | 6.310 | 6.480 | 6.270 | 6.350 | 6.165 | 6,112,000 |
| 2024-11-22 | 6.860 | 6.860 | 6.320 | 6.350 | 6.165 | 7,887,000 |
| 2024-11-21 | 6.700 | 6.890 | 6.660 | 6.770 | 6.572 | 7,469,416 |
| 2024-11-20 | 6.370 | 6.730 | 6.370 | 6.680 | 6.485 | 8,603,000 |
| 2024-11-19 | 6.350 | 6.530 | 6.350 | 6.440 | 6.252 | 3,874,350 |
| 2024-11-18 | 6.260 | 6.530 | 6.260 | 6.350 | 6.165 | 4,387,000 |
| 2024-11-15 | 6.460 | 6.530 | 6.290 | 6.410 | 6.223 | 5,626,600 |
| 2024-11-14 | 6.580 | 6.620 | 6.270 | 6.280 | 6.097 | 6,015,000 |
| 2024-11-13 | 6.600 | 6.610 | 6.450 | 6.600 | 6.407 | 4,147,588 |
| 2024-11-12 | 6.690 | 6.870 | 6.500 | 6.540 | 6.349 | 11,327,985 |
| 2024-11-11 | 6.700 | 6.780 | 6.510 | 6.750 | 6.553 | 15,181,383 |
| 2024-11-08 | 6.930 | 7.080 | 6.670 | 6.740 | 6.543 | 15,843,421 |
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.