Dongyue Group Limited (HKG:0189)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
11.51
-0.03 (-0.26%)
Sep 26, 2025, 4:08 PM HKT

Dongyue Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.5011.6211.3211.5311.53-0.09%8,008,000
Sep 25, 202511.7011.8011.4511.5411.54-1.11%8,046,008
Sep 24, 202511.4011.7911.2511.6711.672.37%12,845,000
Sep 23, 202511.8011.9211.2211.4011.40-3.96%19,041,424
Sep 22, 202511.9012.0011.7611.8711.87-1.08%7,020,000
Sep 19, 202512.0312.2211.8712.0012.000.08%17,694,000
Sep 18, 202512.1612.1611.7411.9911.99-0.66%10,924,000
Sep 17, 202511.8512.0811.6712.0712.072.12%14,741,484
Sep 16, 202512.0812.2111.6811.8211.82-1.50%19,449,000
Sep 15, 202512.4512.4811.9212.0012.00-3.61%16,666,865
Sep 12, 202512.5012.7212.1012.4512.45-20,436,943
Sep 11, 202512.3012.6512.2112.4512.451.22%10,060,325
Sep 10, 202512.5812.5812.2412.3012.30-1.99%11,115,000
Sep 9, 202512.8312.8312.3412.5512.55-1.41%11,999,000
Sep 8, 202512.7612.9112.5012.7312.730.87%10,770,000
Sep 5, 202512.0812.6612.0812.6212.625.25%14,438,588
Sep 4, 202512.3612.4511.8011.9911.99-3.69%19,286,667
Sep 3, 202512.5612.6412.2712.4512.45-0.88%10,784,618
Sep 2, 202512.9713.1512.4412.5612.56-3.16%11,400,341
Sep 1, 202513.0013.3012.8612.9712.97-0.23%15,662,452
Aug 29, 202512.7413.4912.6813.0013.002.12%24,943,000
Aug 28, 202512.9513.0912.5112.7312.73-2.08%19,456,000
Aug 27, 202513.4713.5812.9613.0013.00-3.13%19,964,000
Aug 26, 202513.1613.6013.0713.4213.421.98%17,736,362
Aug 25, 202512.9113.4612.7613.1613.163.13%21,991,661
Aug 22, 202512.5112.8712.4712.7612.761.27%14,285,475
Aug 21, 202512.5512.7212.4412.6012.600.40%8,008,533
Aug 20, 202512.6013.1212.4412.5512.55-0.32%13,775,000
Aug 19, 202513.0213.0212.4912.5912.59-3.30%22,398,000
Aug 18, 202512.1513.0512.1413.0213.027.25%29,329,700
Aug 15, 202511.9912.2311.8512.1412.141.68%10,611,000
Aug 14, 202511.8911.9611.7311.9411.940.84%6,892,366
Aug 13, 202511.8012.0511.7611.8411.840.17%13,960,683
Aug 12, 202511.4011.8311.4011.8211.823.68%17,720,296
Aug 11, 202511.4711.5911.2611.4011.40-0.35%9,033,091
Aug 8, 202511.2211.5511.1311.4411.441.51%17,075,280
Aug 7, 202511.0011.3010.9811.2711.271.81%16,379,906
Aug 6, 202510.7511.0710.7311.0711.072.88%15,355,770
Aug 5, 202510.9011.1010.6710.7610.76-1.10%9,951,088
Aug 4, 202510.6110.9510.6110.8810.883.23%15,498,000
Aug 1, 202510.4410.8210.3210.5410.541.15%8,831,362
Jul 31, 202510.4010.6810.3210.4210.420.19%10,823,000
Jul 30, 202510.5610.6210.3010.4010.40-1.52%12,402,600
Jul 29, 202510.6610.6610.3610.5610.56-0.94%13,597,000
Jul 28, 202510.8210.8410.5410.6610.66-1.66%12,539,553
Jul 25, 202511.2611.2610.6210.8410.84-3.56%20,333,000
Jul 24, 202511.0011.3010.7611.2411.242.55%20,566,079
Jul 23, 202510.8010.9810.7010.9610.961.86%16,802,000
Jul 22, 202510.4410.7610.2610.7610.764.06%12,423,057
Jul 21, 202510.0010.409.8810.3410.340.39%13,582,001