Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.600	16.030	15.120	15.960	15.960	2,907,600
2026-10-22	16.110	16.110	15.500	15.650	15.650	3,225,600
2026-10-21	16.270	16.440	16.110	16.180	16.180	2,198,172
2026-10-20	16.700	16.780	16.060	16.170	16.170	3,536,119
2026-10-16	16.360	16.780	16.360	16.690	16.690	3,553,119
2026-10-15	16.310	16.500	16.030	16.290	16.290	6,493,000
2026-10-14	17.000	17.070	16.640	16.750	16.750	3,651,998
2026-10-13	17.480	17.480	16.800	17.060	17.060	4,736,858
2026-10-12	17.630	17.960	17.110	17.300	17.300	5,085,343
2026-10-09	17.600	17.690	17.200	17.440	17.440	3,594,800
2026-10-08	17.750	18.350	17.610	17.650	17.650	4,361,200
2026-10-07	18.050	18.130	17.700	17.970	17.970	1,024,200
2026-10-06	18.400	18.400	17.990	18.000	18.000	992,648
2026-10-05	18.200	18.200	17.870	18.060	18.060	2,867,420
2026-10-02	18.430	18.430	17.610	18.070	18.070	2,598,906
2026-09-30	18.130	18.440	18.000	18.430	18.430	2,694,204
2026-09-29	17.950	18.200	17.710	18.130	18.130	1,842,351
2026-09-28	18.160	18.210	17.740	17.880	17.880	2,720,315
2026-09-25	18.500	18.500	17.440	18.180	18.180	1,211,000
2026-09-24	18.380	18.640	18.250	18.280	18.280	3,056,400
2026-09-23	18.890	19.070	18.350	18.390	18.390	4,263,658
2026-09-22	19.350	19.500	18.950	18.970	18.970	2,490,910
2026-09-21	19.350	19.460	19.130	19.350	19.350	2,555,570
2026-09-18	18.880	19.330	18.880	19.310	19.310	3,957,400
2026-09-17	18.960	19.170	18.750	18.890	18.890	2,285,715
2026-09-16	18.860	19.000	18.500	19.000	19.000	2,731,200
2026-09-15	18.920	19.290	18.760	18.860	18.860	3,316,806
2026-09-14	19.450	19.450	18.860	18.920	18.920	4,580,724
2026-09-11	20.200	20.200	19.410	19.660	19.660	4,844,630
2026-09-10	20.960	20.960	20.160	20.280	20.280	5,472,800
2026-09-09	20.200	21.300	20.080	21.160	21.160	8,239,600
2026-09-08	20.080	20.240	19.880	20.080	20.080	2,571,600
2026-09-07	20.200	20.240	19.830	19.960	19.960	2,190,200
2026-09-04	19.940	20.360	19.890	20.020	20.020	3,173,816
2026-09-03	19.820	19.990	19.660	19.800	19.800	2,913,375
2026-09-02	20.320	20.320	19.610	19.660	19.660	6,588,202
2026-09-01	20.800	20.800	20.320	20.420	20.420	3,982,847
2026-08-31	20.580	21.120	20.340	20.780	20.780	5,167,001
2026-08-28	21.000	21.000	20.160	20.540	20.540	10,936,093
2026-08-27	20.920	21.280	20.720	21.000	21.000	7,672,800
2026-08-26	21.720	22.680	20.820	20.900	20.900	15,954,990
2026-08-25	21.260	21.740	21.180	21.680	21.680	4,520,000
2026-08-24	22.780	22.840	21.300	21.520	21.520	5,969,400
2026-08-21	22.300	22.780	21.800	22.740	22.740	3,729,000
2026-08-20	22.840	22.840	22.040	22.160	22.160	4,175,874
2026-08-19	23.000	23.040	22.020	22.520	22.520	7,270,092
2026-08-18	24.180	24.400	23.220	23.360	23.360	5,353,983
2026-08-17	23.540	24.280	23.300	23.960	23.960	6,435,392
2026-08-14	23.260	23.480	23.020	23.380	23.380	3,110,600
2026-08-13	23.400	23.860	23.100	23.160	23.160	4,566,453
2026-08-12	22.940	23.500	22.920	23.400	23.400	3,936,053
2026-08-11	23.400	23.580	22.860	22.980	22.980	3,622,875
2026-08-10	23.880	24.080	23.000	23.400	23.400	4,348,131
2026-08-07	23.060	23.440	22.640	23.380	23.380	6,048,537
2026-08-06	23.680	23.960	22.720	23.000	23.000	7,536,443
2026-08-05	23.300	24.280	23.220	23.880	23.880	11,898,100
2026-08-04	23.600	23.920	22.840	23.220	23.220	20,008,199
2026-08-03	22.000	23.960	22.000	23.520	23.520	22,560,283
2026-07-31	21.800	21.940	21.320	21.520	21.520	6,208,824
2026-07-30	21.440	21.580	20.320	20.940	20.940	7,653,631

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.6070 HKD
2025-07-08	0.4409 HKD
2024-07-03	0.5211 HKD
2023-06-30	0.3663 HKD
2022-07-14	0.2693 HKD
2021-07-15	0.2161 HKD
2020-07-09	0.2243 HKD
2019-07-10	0.1252 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.