Datang Envi Ind Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.970	0.970	0.970	0.970	0.680	0
2023-02-21	0.970	0.970	0.970	0.970	0.680	0
2023-02-20	0.970	0.970	0.970	0.970	0.680	0
2023-02-17	0.970	0.970	0.970	0.970	0.680	0
2023-02-16	0.970	0.970	0.970	0.970	0.680	0
2023-02-15	0.970	0.970	0.970	0.970	0.680	0
2023-02-14	0.970	0.970	0.970	0.970	0.680	0
2023-02-13	0.970	0.970	0.970	0.970	0.680	0
2023-02-10	0.980	0.980	0.980	0.980	0.687	0
2023-02-09	0.980	0.980	0.980	0.980	0.687	0
2023-02-08	0.980	0.980	0.980	0.980	0.687	0
2023-02-07	0.980	0.980	0.980	0.980	0.687	0
2023-02-06	0.980	0.980	0.980	0.980	0.687	0
2023-02-03	0.980	0.980	0.980	0.980	0.687	0
2023-02-02	0.980	0.980	0.980	0.980	0.687	0
2023-02-01	0.980	0.980	0.980	0.980	0.687	0
2023-01-31	0.980	0.980	0.980	0.980	0.687	0
2023-01-30	0.980	0.980	0.980	0.980	0.687	0
2023-01-27	0.980	0.980	0.980	0.980	0.687	0
2023-01-26	0.980	0.980	0.980	0.980	0.687	0
2023-01-20	0.980	0.980	0.980	0.980	0.687	0
2023-01-19	0.980	0.980	0.980	0.980	0.687	0
2023-01-18	0.980	0.980	0.980	0.980	0.687	0
2023-01-17	0.980	0.980	0.980	0.980	0.687	0
2023-01-16	0.990	0.990	0.990	0.990	0.694	0
2023-01-13	0.990	0.990	0.990	0.990	0.694	0
2023-01-12	0.970	0.990	0.970	0.990	0.694	50,000
2023-01-11	0.970	0.970	0.970	0.970	0.680	8,000
2023-01-10	0.960	0.960	0.960	0.960	0.673	0
2023-01-09	0.960	0.960	0.960	0.960	0.673	0
2023-01-06	0.960	0.960	0.960	0.960	0.673	0
2023-01-05	0.960	0.960	0.960	0.960	0.673	0
2023-01-04	0.960	0.960	0.960	0.960	0.673	0
2023-01-03	0.960	0.960	0.960	0.960	0.673	0
2022-12-30	0.960	0.960	0.960	0.960	0.673	0
2022-12-29	0.960	0.960	0.960	0.960	0.673	0
2022-12-28	0.960	0.960	0.960	0.960	0.673	0
2022-12-23	0.960	0.960	0.960	0.960	0.673	0
2022-12-22	0.960	0.960	0.960	0.960	0.673	0
2022-12-21	0.960	0.960	0.960	0.960	0.673	0
2022-12-20	0.960	0.960	0.960	0.960	0.673	0
2022-12-19	0.960	0.960	0.960	0.960	0.673	0
2022-12-16	0.960	0.960	0.960	0.960	0.673	0
2022-12-15	0.930	0.960	0.930	0.960	0.673	3,000
2022-12-14	0.910	0.960	0.910	0.960	0.673	3,000
2022-12-13	0.960	0.960	0.960	0.960	0.673	0
2022-12-12	0.960	0.960	0.960	0.960	0.673	0
2022-12-09	0.960	0.960	0.960	0.960	0.673	0
2022-12-08	0.970	0.970	0.970	0.970	0.680	0
2022-12-07	1.000	1.000	0.980	0.980	0.687	1,000
2022-12-06	0.950	0.970	0.950	0.970	0.680	2,000
2022-12-05	0.950	0.950	0.950	0.950	0.666	0
2022-12-02	0.950	0.950	0.950	0.950	0.666	0
2022-12-01	0.950	0.950	0.950	0.950	0.666	0
2022-11-30	0.950	0.950	0.950	0.950	0.666	0
2022-11-29	0.920	0.950	0.920	0.950	0.666	4,000
2022-11-28	0.940	0.940	0.940	0.940	0.659	0
2022-11-25	0.940	0.940	0.940	0.940	0.659	3,000
2022-11-24	0.820	0.940	0.760	0.940	0.659	15,000
2022-11-23	0.940	0.940	0.940	0.940	0.659	0

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0974 HKD
2025-07-02	0.0559 HKD
2024-10-02	0.0332 HKD
2024-07-03	0.0833 HKD
2023-07-04	0.0544 HKD
2022-07-05	0.0349 HKD
2021-07-05	0.0535 HKD
2021-06-23	0.0446 HKD
2020-06-23	0.0370 HKD
2019-07-03	0.1252 HKD

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