Hainan Drinda New Energy Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 35.780 | 38.680 | 34.700 | 34.700 | 34.700 | 19,827,400 |
| 2026-01-27 | 35.680 | 37.800 | 30.520 | 35.260 | 35.260 | 43,295,898 |
| 2026-01-26 | 41.360 | 45.440 | 34.720 | 36.440 | 36.440 | 67,040,898 |
| 2026-01-23 | 27.220 | 39.200 | 26.600 | 39.000 | 39.000 | 72,132,531 |
| 2026-01-22 | 22.420 | 26.000 | 22.380 | 25.760 | 25.760 | 20,644,100 |
| 2026-01-21 | 22.020 | 23.240 | 21.740 | 22.240 | 22.240 | 4,481,600 |
| 2026-01-20 | 23.440 | 23.800 | 21.460 | 22.240 | 22.240 | 8,230,800 |
| 2026-01-19 | 23.820 | 25.760 | 23.600 | 23.660 | 23.660 | 8,884,900 |
| 2026-01-16 | 24.380 | 26.200 | 24.260 | 25.000 | 25.000 | 14,098,500 |
| 2026-01-15 | 25.000 | 25.680 | 23.600 | 24.320 | 24.320 | 8,983,700 |
| 2026-01-14 | 26.300 | 26.800 | 24.500 | 24.560 | 24.560 | 18,459,900 |
| 2026-01-13 | 24.680 | 28.100 | 23.540 | 25.660 | 25.660 | 26,498,801 |
| 2026-01-12 | 26.420 | 27.660 | 25.040 | 25.320 | 25.320 | 17,682,199 |
| 2026-01-09 | 28.000 | 32.140 | 24.960 | 25.380 | 25.380 | 38,678,500 |
| 2026-01-08 | 23.540 | 28.400 | 23.240 | 26.940 | 26.940 | 19,175,100 |
| 2026-01-07 | 22.600 | 25.280 | 21.840 | 23.780 | 23.780 | 12,344,300 |
| 2026-01-06 | 21.220 | 22.660 | 20.860 | 22.380 | 22.380 | 5,872,100 |
| 2026-01-05 | 21.540 | 22.280 | 20.680 | 20.720 | 20.720 | 3,037,000 |
| 2026-01-02 | 21.540 | 22.200 | 20.780 | 22.000 | 22.000 | 436,700 |
| 2025-12-31 | 20.980 | 22.080 | 20.560 | 21.500 | 21.500 | 4,953,700 |
| 2025-12-30 | 20.120 | 21.120 | 19.830 | 20.500 | 20.500 | 4,602,300 |
| 2025-12-29 | 19.550 | 21.980 | 19.550 | 20.680 | 20.680 | 21,685,801 |
| 2025-12-24 | 16.460 | 17.180 | 16.160 | 17.000 | 17.000 | 1,945,900 |
| 2025-12-23 | 18.800 | 18.800 | 16.200 | 16.240 | 16.240 | 4,128,400 |
| 2025-12-22 | 18.760 | 19.280 | 17.920 | 18.010 | 18.010 | 5,878,900 |
| 2025-12-19 | 18.640 | 18.900 | 18.000 | 18.310 | 18.310 | 4,075,100 |
| 2025-12-18 | 17.700 | 19.200 | 17.600 | 18.520 | 18.520 | 7,518,200 |
| 2025-12-17 | 16.030 | 18.000 | 16.030 | 17.850 | 17.850 | 5,837,800 |
| 2025-12-16 | 16.500 | 16.500 | 15.920 | 15.950 | 15.950 | 910,200 |
| 2025-12-15 | 17.300 | 18.210 | 16.360 | 16.440 | 16.440 | 4,606,500 |
| 2025-12-12 | 15.590 | 17.100 | 15.330 | 16.860 | 16.860 | 5,295,700 |
| 2025-12-11 | 16.050 | 16.050 | 15.500 | 15.570 | 15.570 | 454,300 |
| 2025-12-10 | 15.920 | 16.030 | 15.390 | 15.960 | 15.960 | 833,500 |
| 2025-12-09 | 16.010 | 16.010 | 15.530 | 15.850 | 15.850 | 866,700 |
| 2025-12-08 | 16.000 | 16.180 | 15.820 | 16.010 | 16.010 | 438,800 |
| 2025-12-05 | 15.800 | 16.020 | 15.600 | 15.990 | 15.990 | 592,700 |
| 2025-12-04 | 16.000 | 16.090 | 15.700 | 15.740 | 15.740 | 866,600 |
| 2025-12-03 | 16.590 | 16.640 | 15.910 | 16.090 | 16.090 | 955,000 |
| 2025-12-02 | 17.260 | 17.260 | 16.450 | 16.570 | 16.570 | 1,065,300 |
| 2025-12-01 | 17.190 | 17.270 | 17.040 | 17.130 | 17.130 | 316,900 |
| 2025-11-28 | 17.020 | 17.190 | 16.900 | 17.190 | 17.190 | 254,800 |
| 2025-11-27 | 17.190 | 17.430 | 17.000 | 17.040 | 17.040 | 790,200 |
| 2025-11-26 | 17.210 | 17.480 | 16.920 | 17.050 | 17.050 | 682,200 |
| 2025-11-25 | 17.150 | 17.350 | 17.000 | 17.180 | 17.180 | 997,700 |
| 2025-11-24 | 17.550 | 17.550 | 16.840 | 17.070 | 17.070 | 829,400 |
| 2025-11-21 | 18.000 | 18.010 | 17.040 | 17.350 | 17.350 | 1,239,600 |
| 2025-11-20 | 17.940 | 18.760 | 17.860 | 18.170 | 18.170 | 1,890,700 |
| 2025-11-19 | 18.500 | 18.780 | 17.930 | 18.050 | 18.050 | 793,600 |
| 2025-11-18 | 18.460 | 19.240 | 18.200 | 18.250 | 18.250 | 1,542,600 |
| 2025-11-17 | 19.120 | 19.120 | 18.120 | 18.460 | 18.460 | 1,697,400 |
| 2025-11-14 | 18.590 | 19.780 | 18.500 | 18.910 | 18.910 | 3,552,400 |
| 2025-11-13 | 18.820 | 19.130 | 18.640 | 18.840 | 18.840 | 1,433,700 |
| 2025-11-12 | 19.550 | 19.570 | 18.430 | 18.750 | 18.750 | 2,080,200 |
| 2025-11-11 | 19.720 | 20.340 | 19.510 | 19.620 | 19.620 | 2,623,700 |
| 2025-11-10 | 19.910 | 19.910 | 19.120 | 19.450 | 19.450 | 2,587,200 |
| 2025-11-07 | 19.180 | 19.640 | 18.800 | 19.030 | 19.030 | 2,744,800 |
| 2025-11-06 | 19.350 | 19.450 | 18.680 | 18.870 | 18.870 | 1,753,800 |
| 2025-11-05 | 18.700 | 19.900 | 18.280 | 19.100 | 19.100 | 3,778,700 |
| 2025-11-04 | 19.430 | 19.430 | 18.510 | 18.630 | 18.630 | 843,700 |
| 2025-11-03 | 19.210 | 19.680 | 18.850 | 19.430 | 19.430 | 1,014,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.