Dongfeng Motor Group Company Limited (HKG:0489)
Hong Kong · Delayed Price · Currency is HKD 5.97
+0.47 (8.55%)
Aug 8, 2025, 4:08 PM HKT
HKG:0489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.93 | 8.94 | 8.82 | 8.83 | 8.83 | -0.90% | 26,350,501 |
| Sep 3, 2025 | 8.76 | 9.03 | 8.75 | 8.91 | 8.91 | 1.71% | 35,166,400 |
| Sep 2, 2025 | 8.81 | 8.86 | 8.73 | 8.76 | 8.76 | -0.79% | 31,539,501 |
| Sep 1, 2025 | 8.93 | 8.97 | 8.78 | 8.83 | 8.83 | -1.12% | 46,773,110 |
| Aug 29, 2025 | 9.12 | 9.14 | 8.77 | 8.93 | 8.93 | -2.83% | 114,180,862 |
| Aug 28, 2025 | 9.06 | 9.26 | 8.96 | 9.19 | 9.19 | 1.43% | 79,801,506 |
| Aug 27, 2025 | 9.13 | 9.32 | 9.00 | 9.06 | 9.06 | -0.44% | 94,441,999 |
| Aug 26, 2025 | 9.20 | 9.27 | 8.88 | 9.10 | 9.10 | -1.09% | 144,981,409 |
| Aug 25, 2025 | 10.10 | 10.10 | 9.03 | 9.20 | 9.20 | 54.10% | 409,043,630 |
| Aug 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 18, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 13, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 12, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 8, 2025 | 5.37 | 6.30 | 5.20 | 5.97 | 5.97 | 8.55% | 241,128,605 |
| Aug 7, 2025 | 5.18 | 5.52 | 5.18 | 5.50 | 5.50 | 6.18% | 100,878,500 |
| Aug 6, 2025 | 5.07 | 5.24 | 5.01 | 5.18 | 5.18 | 1.97% | 32,743,652 |
| Aug 5, 2025 | 5.05 | 5.09 | 4.96 | 5.08 | 5.08 | 0.59% | 47,677,300 |
| Aug 4, 2025 | 4.79 | 5.10 | 4.72 | 5.05 | 5.05 | 3.91% | 43,454,000 |
| Aug 1, 2025 | 4.73 | 4.94 | 4.71 | 4.86 | 4.86 | 2.53% | 38,258,062 |
| Jul 31, 2025 | 4.81 | 4.89 | 4.61 | 4.74 | 4.74 | -2.27% | 48,248,000 |
| Jul 30, 2025 | 4.91 | 4.91 | 4.72 | 4.85 | 4.85 | -1.02% | 41,975,290 |
| Jul 29, 2025 | 4.83 | 4.94 | 4.76 | 4.90 | 4.90 | 1.45% | 44,818,424 |
| Jul 28, 2025 | 4.80 | 4.91 | 4.70 | 4.83 | 4.83 | 0.84% | 41,802,800 |
| Jul 25, 2025 | 5.04 | 5.05 | 4.73 | 4.79 | 4.79 | -5.15% | 65,795,343 |
| Jul 24, 2025 | 4.98 | 5.28 | 4.95 | 5.05 | 5.05 | 1.81% | 74,465,897 |
| Jul 23, 2025 | 5.19 | 5.23 | 4.87 | 4.96 | 4.96 | -3.31% | 92,780,892 |
| Jul 22, 2025 | 4.70 | 5.50 | 4.70 | 5.13 | 5.13 | 8.69% | 308,225,080 |
| Jul 21, 2025 | 4.49 | 4.78 | 4.46 | 4.72 | 4.72 | 6.55% | 153,414,600 |
| Jul 18, 2025 | 4.22 | 4.45 | 4.16 | 4.43 | 4.43 | 6.75% | 102,042,080 |
| Jul 17, 2025 | 4.05 | 4.23 | 4.03 | 4.15 | 4.15 | 4.01% | 93,436,600 |
| Jul 16, 2025 | 3.93 | 4.04 | 3.87 | 3.99 | 3.99 | 2.31% | 53,796,300 |
| Jul 15, 2025 | 3.84 | 3.98 | 3.82 | 3.90 | 3.90 | 2.63% | 62,966,300 |
| Jul 14, 2025 | 3.77 | 3.92 | 3.74 | 3.80 | 3.80 | 2.15% | 60,413,000 |
| Jul 11, 2025 | 3.69 | 3.79 | 3.68 | 3.72 | 3.72 | 1.09% | 39,042,923 |
| Jul 10, 2025 | 3.64 | 3.69 | 3.58 | 3.68 | 3.68 | 1.10% | 30,783,104 |
| Jul 9, 2025 | 3.61 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 36,332,700 |
| Jul 8, 2025 | 3.56 | 3.67 | 3.56 | 3.59 | 3.59 | 1.70% | 43,837,200 |
| Jul 7, 2025 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | -0.84% | 18,304,000 |
| Jul 4, 2025 | 3.60 | 3.62 | 3.53 | 3.56 | 3.56 | -0.84% | 29,562,000 |
| Jul 3, 2025 | 3.53 | 3.59 | 3.52 | 3.59 | 3.59 | 2.28% | 33,235,324 |
| Jul 2, 2025 | 3.46 | 3.52 | 3.44 | 3.51 | 3.51 | 1.74% | 24,247,445 |
| Jun 30, 2025 | 3.52 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 14,815,282 |
| Jun 27, 2025 | 3.54 | 3.62 | 3.48 | 3.50 | 3.50 | - | 30,270,800 |
| Jun 26, 2025 | 3.57 | 3.58 | 3.45 | 3.50 | 3.50 | -1.41% | 28,687,900 |