Dongfeng Motor Group Company Limited (HKG:0489)
Hong Kong · Delayed Price · Currency is HKD 8.70
-0.10 (-1.14%)
At close: Dec 24, 2025
HKG:0489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.84 | 8.85 | 8.77 | 8.80 | 8.80 | -0.45% | 5,354,955 |
| Dec 22, 2025 | 8.76 | 8.84 | 8.76 | 8.84 | 8.84 | 0.91% | 6,117,101 |
| Dec 19, 2025 | 8.83 | 8.86 | 8.73 | 8.76 | 8.76 | -0.68% | 17,080,140 |
| Dec 18, 2025 | 8.87 | 8.88 | 8.79 | 8.82 | 8.82 | -0.90% | 3,806,000 |
| Dec 17, 2025 | 8.84 | 8.90 | 8.79 | 8.90 | 8.90 | 1.14% | 7,066,000 |
| Dec 16, 2025 | 8.87 | 8.91 | 8.76 | 8.80 | 8.80 | -0.45% | 15,192,200 |
| Dec 15, 2025 | 8.86 | 8.88 | 8.77 | 8.84 | 8.84 | - | 7,844,000 |
| Dec 12, 2025 | 8.87 | 8.93 | 8.75 | 8.84 | 8.84 | -0.79% | 27,046,720 |
| Dec 11, 2025 | 9.00 | 9.07 | 8.88 | 8.91 | 8.91 | -1.00% | 24,971,880 |
| Dec 10, 2025 | 9.13 | 9.13 | 8.95 | 9.00 | 9.00 | -1.42% | 22,010,745 |
| Dec 9, 2025 | 9.22 | 9.23 | 9.06 | 9.13 | 9.13 | -0.98% | 8,939,314 |
| Dec 8, 2025 | 9.19 | 9.22 | 9.14 | 9.22 | 9.22 | 0.33% | 5,086,130 |
| Dec 5, 2025 | 9.04 | 9.19 | 9.04 | 9.19 | 9.19 | 0.99% | 9,802,855 |
| Dec 4, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.89% | 10,120,000 |
| Dec 3, 2025 | 9.10 | 9.12 | 8.99 | 9.02 | 9.02 | -0.88% | 14,857,270 |
| Dec 2, 2025 | 9.19 | 9.19 | 9.08 | 9.10 | 9.10 | -0.55% | 13,902,000 |
| Dec 1, 2025 | 9.23 | 9.23 | 9.11 | 9.15 | 9.15 | -0.54% | 11,704,200 |
| Nov 28, 2025 | 9.13 | 9.30 | 9.13 | 9.20 | 9.20 | 0.77% | 11,746,990 |
| Nov 27, 2025 | 9.18 | 9.18 | 9.10 | 9.13 | 9.13 | -0.44% | 9,630,796 |
| Nov 26, 2025 | 9.25 | 9.28 | 9.12 | 9.17 | 9.17 | -0.97% | 22,494,000 |
| Nov 25, 2025 | 9.23 | 9.27 | 9.14 | 9.26 | 9.26 | -0.86% | 41,575,870 |
| Nov 24, 2025 | 9.10 | 9.34 | 9.09 | 9.34 | 9.34 | 4.36% | 199,000,400 |
| Nov 21, 2025 | 9.19 | 9.22 | 8.95 | 8.95 | 8.95 | -3.87% | 30,285,660 |
| Nov 20, 2025 | 9.16 | 9.32 | 9.09 | 9.31 | 9.31 | 2.20% | 12,060,800 |
| Nov 19, 2025 | 9.23 | 9.30 | 9.01 | 9.11 | 9.11 | -1.30% | 19,132,480 |
| Nov 18, 2025 | 9.36 | 9.43 | 9.16 | 9.23 | 9.23 | -1.70% | 15,900,600 |
| Nov 17, 2025 | 9.30 | 9.39 | 9.29 | 9.39 | 9.39 | 0.64% | 9,680,239 |
| Nov 14, 2025 | 9.46 | 9.46 | 9.32 | 9.33 | 9.33 | -1.48% | 12,616,000 |
| Nov 13, 2025 | 9.59 | 9.59 | 9.47 | 9.47 | 9.47 | -1.25% | 9,218,000 |
| Nov 12, 2025 | 9.55 | 9.59 | 9.52 | 9.59 | 9.59 | 0.21% | 6,777,974 |
| Nov 11, 2025 | 9.50 | 9.59 | 9.47 | 9.57 | 9.57 | 0.84% | 11,192,250 |
| Nov 10, 2025 | 9.46 | 9.53 | 9.45 | 9.49 | 9.49 | - | 7,922,000 |
| Nov 7, 2025 | 9.48 | 9.52 | 9.42 | 9.49 | 9.49 | 0.11% | 7,938,846 |
| Nov 6, 2025 | 9.35 | 9.49 | 9.35 | 9.48 | 9.48 | 1.50% | 10,107,120 |
| Nov 5, 2025 | 9.32 | 9.42 | 9.22 | 9.34 | 9.34 | -0.32% | 18,963,190 |
| Nov 4, 2025 | 9.42 | 9.49 | 9.36 | 9.37 | 9.37 | -0.85% | 8,108,309 |
| Nov 3, 2025 | 9.41 | 9.47 | 9.36 | 9.45 | 9.45 | 0.53% | 10,257,890 |
| Oct 31, 2025 | 9.52 | 9.54 | 9.40 | 9.40 | 9.40 | -1.57% | 12,052,390 |
| Oct 30, 2025 | 9.49 | 9.57 | 9.47 | 9.55 | 9.55 | 0.63% | 15,188,110 |
| Oct 28, 2025 | 9.50 | 9.53 | 9.45 | 9.49 | 9.49 | - | 10,035,120 |
| Oct 27, 2025 | 9.55 | 9.61 | 9.43 | 9.49 | 9.49 | -0.52% | 10,589,590 |
| Oct 24, 2025 | 9.43 | 9.59 | 9.43 | 9.54 | 9.54 | 0.85% | 12,595,530 |
| Oct 23, 2025 | 9.34 | 9.49 | 9.30 | 9.46 | 9.46 | 1.18% | 12,973,290 |
| Oct 22, 2025 | 9.42 | 9.45 | 9.34 | 9.35 | 9.35 | -0.74% | 9,281,312 |
| Oct 21, 2025 | 9.41 | 9.51 | 9.37 | 9.42 | 9.42 | 0.32% | 15,912,000 |
| Oct 20, 2025 | 9.40 | 9.50 | 9.28 | 9.39 | 9.39 | 1.19% | 13,249,520 |
| Oct 17, 2025 | 9.45 | 9.49 | 9.27 | 9.28 | 9.28 | -2.21% | 20,034,000 |
| Oct 16, 2025 | 9.45 | 9.56 | 9.43 | 9.49 | 9.49 | 0.42% | 17,466,370 |
| Oct 15, 2025 | 9.33 | 9.49 | 9.29 | 9.45 | 9.45 | 1.50% | 22,556,000 |
| Oct 14, 2025 | 9.35 | 9.55 | 9.31 | 9.31 | 9.31 | -0.43% | 28,590,910 |