Dongyue Group Limited (HKG:0189)
Hong Kong · Delayed Price · Currency is HKD 10.01
-0.16 (-1.57%)
Oct 31, 2025, 4:08 PM HKT
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.17 | 10.23 | 10.00 | 10.01 | 10.01 | -1.57% | 8,773,883 |
| Oct 30, 2025 | 10.30 | 10.36 | 10.00 | 10.17 | 10.17 | 0.59% | 17,736,300 |
| Oct 28, 2025 | 10.29 | 10.29 | 10.05 | 10.11 | 10.11 | -1.17% | 8,248,000 |
| Oct 27, 2025 | 10.48 | 10.55 | 10.17 | 10.23 | 10.23 | -0.58% | 13,066,345 |
| Oct 24, 2025 | 10.10 | 10.35 | 10.10 | 10.29 | 10.29 | 2.08% | 17,512,000 |
| Oct 23, 2025 | 10.10 | 10.18 | 9.78 | 10.08 | 10.08 | -0.59% | 16,451,400 |
| Oct 22, 2025 | 10.32 | 10.32 | 10.08 | 10.14 | 10.14 | -1.36% | 11,702,000 |
| Oct 21, 2025 | 10.32 | 10.39 | 10.20 | 10.28 | 10.28 | 0.10% | 16,343,002 |
| Oct 20, 2025 | 10.30 | 10.38 | 10.08 | 10.27 | 10.27 | 0.88% | 26,996,000 |
| Oct 17, 2025 | 10.60 | 10.66 | 10.15 | 10.18 | 10.18 | -3.96% | 26,423,000 |
| Oct 16, 2025 | 11.02 | 11.04 | 10.25 | 10.60 | 10.60 | -5.36% | 54,812,814 |
| Oct 15, 2025 | 11.23 | 11.39 | 11.01 | 11.20 | 11.20 | -0.18% | 17,631,930 |
| Oct 14, 2025 | 12.40 | 12.55 | 11.20 | 11.22 | 11.22 | -9.95% | 33,369,000 |
| Oct 13, 2025 | 12.06 | 12.46 | 11.94 | 12.46 | 12.46 | -1.11% | 18,302,933 |
| Oct 10, 2025 | 12.73 | 12.86 | 12.40 | 12.60 | 12.60 | -2.02% | 16,260,182 |
| Oct 9, 2025 | 12.52 | 13.20 | 12.31 | 12.86 | 12.86 | 1.26% | 26,860,077 |
| Oct 8, 2025 | 12.56 | 12.77 | 12.28 | 12.70 | 12.70 | 0.87% | 4,686,905 |
| Oct 6, 2025 | 12.21 | 12.63 | 12.19 | 12.59 | 12.59 | 3.11% | 5,834,000 |
| Oct 3, 2025 | 12.15 | 12.24 | 12.10 | 12.21 | 12.21 | 0.08% | 1,797,077 |
| Oct 2, 2025 | 12.14 | 12.28 | 12.06 | 12.20 | 12.20 | 0.49% | 4,191,186 |
| Sep 30, 2025 | 12.08 | 12.18 | 11.92 | 12.14 | 12.14 | 1.00% | 7,338,000 |
| Sep 29, 2025 | 11.51 | 12.07 | 11.51 | 12.02 | 12.02 | 4.43% | 10,268,200 |
| Sep 26, 2025 | 11.50 | 11.62 | 11.32 | 11.51 | 11.51 | -0.26% | 8,593,000 |
| Sep 25, 2025 | 11.70 | 11.80 | 11.45 | 11.54 | 11.54 | -1.11% | 8,046,008 |
| Sep 24, 2025 | 11.40 | 11.79 | 11.25 | 11.67 | 11.67 | 2.37% | 12,845,000 |
| Sep 23, 2025 | 11.80 | 11.92 | 11.22 | 11.40 | 11.40 | -3.96% | 19,041,424 |
| Sep 22, 2025 | 11.90 | 12.00 | 11.76 | 11.87 | 11.87 | -1.08% | 7,020,000 |
| Sep 19, 2025 | 12.03 | 12.22 | 11.87 | 12.00 | 12.00 | 0.08% | 17,694,000 |
| Sep 18, 2025 | 12.16 | 12.16 | 11.74 | 11.99 | 11.99 | -0.66% | 10,924,000 |
| Sep 17, 2025 | 11.85 | 12.08 | 11.67 | 12.07 | 12.07 | 2.12% | 14,741,484 |
| Sep 16, 2025 | 12.08 | 12.21 | 11.68 | 11.82 | 11.82 | -1.50% | 19,449,000 |
| Sep 15, 2025 | 12.45 | 12.48 | 11.92 | 12.00 | 12.00 | -3.61% | 16,666,865 |
| Sep 12, 2025 | 12.50 | 12.72 | 12.10 | 12.45 | 12.45 | - | 20,436,943 |
| Sep 11, 2025 | 12.30 | 12.65 | 12.21 | 12.45 | 12.45 | 1.22% | 10,060,325 |
| Sep 10, 2025 | 12.58 | 12.58 | 12.24 | 12.30 | 12.30 | -1.99% | 11,115,000 |
| Sep 9, 2025 | 12.83 | 12.83 | 12.34 | 12.55 | 12.55 | -1.41% | 11,999,000 |
| Sep 8, 2025 | 12.76 | 12.91 | 12.50 | 12.73 | 12.73 | 0.87% | 10,770,000 |
| Sep 5, 2025 | 12.08 | 12.66 | 12.08 | 12.62 | 12.62 | 5.25% | 14,438,588 |
| Sep 4, 2025 | 12.36 | 12.45 | 11.80 | 11.99 | 11.99 | -3.69% | 19,286,667 |
| Sep 3, 2025 | 12.56 | 12.64 | 12.27 | 12.45 | 12.45 | -0.88% | 10,784,618 |
| Sep 2, 2025 | 12.97 | 13.15 | 12.44 | 12.56 | 12.56 | -3.16% | 11,400,341 |
| Sep 1, 2025 | 13.00 | 13.30 | 12.86 | 12.97 | 12.97 | -0.23% | 15,662,452 |
| Aug 29, 2025 | 12.74 | 13.49 | 12.68 | 13.00 | 13.00 | 2.12% | 24,943,000 |
| Aug 28, 2025 | 12.95 | 13.09 | 12.51 | 12.73 | 12.73 | -2.08% | 19,456,000 |
| Aug 27, 2025 | 13.47 | 13.58 | 12.96 | 13.00 | 13.00 | -3.13% | 19,964,000 |
| Aug 26, 2025 | 13.16 | 13.60 | 13.07 | 13.42 | 13.42 | 1.98% | 17,736,362 |
| Aug 25, 2025 | 12.91 | 13.46 | 12.76 | 13.16 | 13.16 | 3.13% | 21,991,661 |
| Aug 22, 2025 | 12.51 | 12.87 | 12.47 | 12.76 | 12.76 | 1.27% | 14,285,475 |
| Aug 21, 2025 | 12.55 | 12.72 | 12.44 | 12.60 | 12.60 | 0.40% | 8,008,533 |
| Aug 20, 2025 | 12.60 | 13.12 | 12.44 | 12.55 | 12.55 | -0.32% | 13,775,000 |