Dongyue Group Limited (HKG:0189)
Hong Kong · Delayed Price · Currency is HKD 12.62
+0.63 (5.25%)
Sep 5, 2025, 4:08 PM HKT
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.08 | 12.40 | 12.08 | 12.35 | - | 3.00% | 19,266,667 |
| Sep 4, 2025 | 12.36 | 12.45 | 11.80 | 11.99 | 11.99 | -3.69% | 19,289,667 |
| 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 |
| Aug 19, 2025 | 13.02 | 13.02 | 12.49 | 12.59 | 12.59 | -3.30% | 22,398,000 |
| Aug 18, 2025 | 12.15 | 13.05 | 12.14 | 13.02 | 13.02 | 7.25% | 29,329,700 |
| Aug 15, 2025 | 11.99 | 12.23 | 11.85 | 12.14 | 12.14 | 1.68% | 10,611,000 |
| Aug 14, 2025 | 11.89 | 11.96 | 11.73 | 11.94 | 11.94 | 0.84% | 6,892,366 |
| Aug 13, 2025 | 11.80 | 12.05 | 11.76 | 11.84 | 11.84 | 0.17% | 13,960,683 |
| Aug 12, 2025 | 11.40 | 11.83 | 11.40 | 11.82 | 11.82 | 3.68% | 17,720,296 |
| Aug 11, 2025 | 11.47 | 11.59 | 11.26 | 11.40 | 11.40 | -0.35% | 9,033,091 |
| Aug 8, 2025 | 11.22 | 11.55 | 11.13 | 11.44 | 11.44 | 1.51% | 17,075,280 |
| Aug 7, 2025 | 11.00 | 11.30 | 10.98 | 11.27 | 11.27 | 1.81% | 16,379,906 |
| Aug 6, 2025 | 10.75 | 11.07 | 10.73 | 11.07 | 11.07 | 2.88% | 15,355,770 |
| Aug 5, 2025 | 10.90 | 11.10 | 10.67 | 10.76 | 10.76 | -1.10% | 9,951,088 |
| Aug 4, 2025 | 10.61 | 10.95 | 10.61 | 10.88 | 10.88 | 3.23% | 15,498,000 |
| Aug 1, 2025 | 10.44 | 10.82 | 10.32 | 10.54 | 10.54 | 1.15% | 8,831,362 |
| Jul 31, 2025 | 10.40 | 10.68 | 10.32 | 10.42 | 10.42 | 0.19% | 10,823,000 |
| Jul 30, 2025 | 10.56 | 10.62 | 10.30 | 10.40 | 10.40 | -1.52% | 12,402,600 |
| Jul 29, 2025 | 10.66 | 10.66 | 10.36 | 10.56 | 10.56 | -0.94% | 13,597,000 |
| Jul 28, 2025 | 10.82 | 10.84 | 10.54 | 10.66 | 10.66 | -1.66% | 12,539,553 |
| Jul 25, 2025 | 11.26 | 11.26 | 10.62 | 10.84 | 10.84 | -3.56% | 20,333,000 |
| Jul 24, 2025 | 11.00 | 11.30 | 10.76 | 11.24 | 11.24 | 2.55% | 20,566,079 |
| Jul 23, 2025 | 10.80 | 10.98 | 10.70 | 10.96 | 10.96 | 1.86% | 16,802,000 |
| Jul 22, 2025 | 10.44 | 10.76 | 10.26 | 10.76 | 10.76 | 4.06% | 12,423,057 |
| Jul 21, 2025 | 10.00 | 10.40 | 9.88 | 10.34 | 10.34 | 0.39% | 13,582,001 |
| Jul 18, 2025 | 10.58 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 13,333,000 |
| Jul 17, 2025 | 10.48 | 10.58 | 10.36 | 10.50 | 10.50 | 0.19% | 7,338,060 |
| Jul 16, 2025 | 10.52 | 10.58 | 10.34 | 10.48 | 10.48 | -0.38% | 9,800,304 |
| Jul 15, 2025 | 10.56 | 10.60 | 10.26 | 10.52 | 10.52 | 1.15% | 12,730,784 |
| Jul 14, 2025 | 10.04 | 10.74 | 10.02 | 10.40 | 10.40 | 5.26% | 36,686,468 |
| Jul 11, 2025 | 10.08 | 10.34 | 9.69 | 9.88 | 9.88 | -2.18% | 40,452,012 |
| Jul 10, 2025 | 10.08 | 10.22 | 10.00 | 10.10 | 10.10 | -0.20% | 7,250,026 |
| Jul 9, 2025 | 10.50 | 10.58 | 9.98 | 10.12 | 10.12 | -3.07% | 28,134,000 |
| Jul 8, 2025 | 10.20 | 10.52 | 10.10 | 10.44 | 10.44 | 2.35% | 14,360,835 |
| Jul 7, 2025 | 10.18 | 10.36 | 10.10 | 10.20 | 10.20 | 0.39% | 8,879,963 |
| Jul 4, 2025 | 10.36 | 10.46 | 10.10 | 10.16 | 10.16 | -1.55% | 14,912,390 |
| Jul 3, 2025 | 10.80 | 10.92 | 10.14 | 10.32 | 10.32 | -4.97% | 27,660,773 |
| Jul 2, 2025 | 10.66 | 10.92 | 10.24 | 10.86 | 10.86 | 3.63% | 19,081,000 |
| Jun 30, 2025 | 10.32 | 10.66 | 10.22 | 10.48 | 10.48 | 2.95% | 25,394,000 |
| Jun 27, 2025 | 10.08 | 10.36 | 10.00 | 10.18 | 10.18 | 2.21% | 19,254,528 |