Dongyue Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.810 | 6.960 | 6.750 | 6.900 | 6.698 | 9,074,748 |
| 2024-11-06 | 6.860 | 6.980 | 6.730 | 6.800 | 6.601 | 13,618,492 |
| 2024-11-05 | 6.710 | 6.940 | 6.660 | 6.810 | 6.611 | 14,614,593 |
| 2024-11-04 | 6.650 | 6.650 | 6.510 | 6.610 | 6.417 | 6,375,400 |
| 2024-11-01 | 6.480 | 6.740 | 6.400 | 6.530 | 6.339 | 13,980,545 |
| 2024-10-31 | 6.530 | 6.530 | 6.310 | 6.340 | 6.155 | 6,169,510 |
| 2024-10-30 | 6.390 | 6.600 | 6.280 | 6.400 | 6.213 | 10,155,723 |
| 2024-10-29 | 6.610 | 6.690 | 6.300 | 6.380 | 6.194 | 11,582,863 |
| 2024-10-28 | 6.510 | 6.580 | 6.400 | 6.530 | 6.339 | 6,190,000 |
| 2024-10-25 | 6.330 | 6.630 | 6.230 | 6.510 | 6.320 | 11,987,000 |
| 2024-10-24 | 6.760 | 6.760 | 6.180 | 6.330 | 6.145 | 27,318,000 |
| 2024-10-23 | 6.970 | 6.970 | 6.760 | 6.770 | 6.572 | 11,347,788 |
| 2024-10-22 | 7.040 | 7.090 | 6.820 | 6.920 | 6.718 | 7,468,000 |
| 2024-10-21 | 6.890 | 7.200 | 6.760 | 7.030 | 6.825 | 12,878,000 |
| 2024-10-18 | 6.750 | 7.000 | 6.650 | 6.890 | 6.689 | 6,440,466 |
| 2024-10-17 | 6.840 | 6.980 | 6.560 | 6.640 | 6.446 | 6,653,449 |
| 2024-10-16 | 6.850 | 6.970 | 6.760 | 6.840 | 6.640 | 7,955,052 |
| 2024-10-15 | 7.220 | 7.220 | 6.770 | 6.870 | 6.669 | 8,977,000 |
| 2024-10-14 | 7.300 | 7.340 | 6.980 | 7.200 | 6.990 | 8,028,000 |
| 2024-10-10 | 7.090 | 7.650 | 7.040 | 7.340 | 7.126 | 19,499,742 |
| 2024-10-09 | 7.250 | 7.490 | 6.790 | 6.960 | 6.757 | 25,864,352 |
| 2024-10-08 | 8.380 | 8.390 | 7.100 | 7.200 | 6.990 | 37,961,138 |
| 2024-10-07 | 8.100 | 8.200 | 7.910 | 8.180 | 7.941 | 7,209,000 |
| 2024-10-04 | 7.610 | 8.020 | 7.550 | 7.980 | 7.747 | 8,506,500 |
| 2024-10-03 | 8.300 | 8.300 | 7.450 | 7.610 | 7.388 | 10,730,450 |
| 2024-10-02 | 7.940 | 8.240 | 7.720 | 8.150 | 7.912 | 15,409,500 |
| 2024-09-30 | 7.700 | 7.980 | 7.500 | 7.770 | 7.543 | 30,353,496 |
| 2024-09-27 | 7.100 | 7.470 | 7.000 | 7.320 | 7.106 | 20,720,689 |
| 2024-09-26 | 6.430 | 6.990 | 6.330 | 6.950 | 6.747 | 19,949,000 |
| 2024-09-25 | 6.500 | 6.650 | 6.350 | 6.370 | 6.184 | 11,595,376 |
| 2024-09-24 | 6.090 | 6.410 | 5.930 | 6.370 | 6.184 | 14,441,328 |
| 2024-09-23 | 6.010 | 6.110 | 5.950 | 5.960 | 5.786 | 9,122,122 |
| 2024-09-20 | 5.940 | 6.150 | 5.900 | 6.050 | 5.873 | 32,593,769 |
| 2024-09-19 | 5.680 | 6.000 | 5.580 | 5.940 | 5.766 | 28,597,642 |
| 2024-09-17 | 5.500 | 5.590 | 5.440 | 5.500 | 5.339 | 3,597,000 |
| 2024-09-16 | 5.560 | 5.560 | 5.420 | 5.490 | 5.330 | 2,956,000 |
| 2024-09-13 | 5.450 | 5.590 | 5.320 | 5.430 | 5.271 | 8,803,871 |
| 2024-09-12 | 5.370 | 5.470 | 5.310 | 5.370 | 5.213 | 8,511,580 |
| 2024-09-11 | 5.300 | 5.420 | 5.220 | 5.350 | 5.194 | 10,639,982 |
| 2024-09-10 | 5.180 | 5.280 | 5.110 | 5.220 | 5.068 | 9,155,000 |
| 2024-09-09 | 5.210 | 5.230 | 5.110 | 5.200 | 5.048 | 7,723,000 |
| 2024-09-05 | 5.430 | 5.490 | 5.200 | 5.270 | 5.116 | 8,960,484 |
| 2024-09-04 | 5.450 | 5.520 | 5.400 | 5.430 | 5.271 | 4,468,000 |
| 2024-09-03 | 5.650 | 5.650 | 5.470 | 5.550 | 5.388 | 3,927,000 |
| 2024-09-02 | 5.610 | 5.700 | 5.510 | 5.570 | 5.407 | 4,389,134 |
| 2024-08-30 | 5.580 | 5.980 | 5.480 | 5.670 | 5.504 | 18,998,106 |
| 2024-08-29 | 5.390 | 5.650 | 4.920 | 5.580 | 5.417 | 32,547,110 |
| 2024-08-28 | 5.770 | 5.800 | 5.370 | 5.440 | 5.281 | 17,211,000 |
| 2024-08-27 | 5.860 | 5.860 | 5.640 | 5.810 | 5.640 | 11,288,000 |
| 2024-08-26 | 5.930 | 6.030 | 5.860 | 5.900 | 5.728 | 5,353,000 |
| 2024-08-23 | 5.810 | 6.020 | 5.740 | 5.930 | 5.757 | 7,332,125 |
| 2024-08-22 | 5.920 | 5.960 | 5.750 | 5.840 | 5.669 | 5,076,000 |
| 2024-08-21 | 5.910 | 5.950 | 5.800 | 5.930 | 5.757 | 4,467,708 |
| 2024-08-20 | 6.030 | 6.070 | 5.810 | 5.940 | 5.766 | 6,445,866 |
| 2024-08-19 | 6.010 | 6.160 | 6.000 | 6.030 | 5.854 | 2,265,000 |
| 2024-08-16 | 6.030 | 6.150 | 5.920 | 6.010 | 5.834 | 4,575,000 |
| 2024-08-15 | 6.060 | 6.110 | 5.900 | 6.030 | 5.854 | 6,065,706 |
| 2024-08-14 | 6.270 | 6.290 | 6.010 | 6.060 | 5.883 | 6,903,869 |
| 2024-08-13 | 6.240 | 6.300 | 6.160 | 6.270 | 6.087 | 3,234,013 |
| 2024-08-12 | 6.220 | 6.300 | 6.170 | 6.260 | 6.077 | 5,561,458 |
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.