Datang Envi Ind Grp Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.980	0.980	0.980	0.980	0.660	0
2021-12-01	0.980	0.980	0.980	0.980	0.660	0
2021-11-30	0.990	0.990	0.980	0.980	0.660	9,000
2021-11-29	1.010	1.010	1.010	1.010	0.680	0
2021-11-26	1.040	1.040	1.040	1.040	0.700	1,000
2021-11-25	1.000	1.000	1.000	1.000	0.673	0
2021-11-24	1.000	1.020	0.990	1.000	0.673	90,000
2021-11-23	1.010	1.020	0.990	1.020	0.687	45,000
2021-11-22	1.020	1.020	1.020	1.020	0.687	0
2021-11-19	1.020	1.020	1.020	1.020	0.687	1,000
2021-11-18	1.020	1.020	1.010	1.010	0.680	1,000
2021-11-17	1.010	1.010	1.010	1.010	0.680	0
2021-11-16	0.990	1.020	0.980	1.010	0.680	108,000
2021-11-15	1.000	1.000	1.000	1.000	0.673	0
2021-11-12	0.990	1.000	0.990	1.000	0.673	2,000
2021-11-11	1.000	1.000	1.000	1.000	0.673	0
2021-11-10	1.000	1.000	1.000	1.000	0.673	0
2021-11-09	1.000	1.000	1.000	1.000	0.673	0
2021-11-08	1.000	1.000	1.000	1.000	0.673	0
2021-11-05	1.000	1.000	1.000	1.000	0.673	46,000
2021-11-04	1.000	1.000	1.000	1.000	0.673	10,000
2021-11-03	1.010	1.010	1.010	1.010	0.680	0
2021-11-02	0.970	1.010	0.970	1.010	0.680	53,000
2021-11-01	0.990	1.010	0.980	0.980	0.660	137,000
2021-10-29	1.020	1.020	1.020	1.020	0.687	0
2021-10-28	1.020	1.020	1.020	1.020	0.687	0
2021-10-27	1.020	1.020	1.020	1.020	0.687	0
2021-10-26	1.020	1.020	1.020	1.020	0.687	0
2021-10-25	1.000	1.020	1.000	1.020	0.687	20,000
2021-10-22	1.010	1.030	1.000	1.030	0.693	75,000
2021-10-21	1.010	1.010	0.990	0.990	0.666	74,000
2021-10-20	1.040	1.040	1.040	1.040	0.700	10,000
2021-10-19	1.040	1.040	1.040	1.040	0.700	150,000
2021-10-18	1.060	1.060	1.060	1.060	0.713	1,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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