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 |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.01 | 9.07 | 8.95 | 9.06 | 9.06 | 0.22% | 13,966,000 |
| Jan 30, 2026 | 9.22 | 9.22 | 9.04 | 9.04 | 9.04 | -1.95% | 12,702,680 |
| Jan 29, 2026 | 9.24 | 9.24 | 9.16 | 9.22 | 9.22 | -0.22% | 14,415,300 |
| Jan 28, 2026 | 9.25 | 9.25 | 9.13 | 9.24 | 9.24 | 0.76% | 15,614,350 |
| Jan 27, 2026 | 9.16 | 9.20 | 9.12 | 9.17 | 9.17 | -0.33% | 7,336,969 |
| Jan 26, 2026 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | -1.92% | 11,695,940 |
| Jan 23, 2026 | 9.41 | 9.50 | 9.33 | 9.38 | 9.38 | -0.32% | 18,897,590 |
| Jan 22, 2026 | 9.15 | 9.48 | 9.15 | 9.41 | 9.41 | 2.84% | 18,387,670 |
| Jan 21, 2026 | 9.15 | 9.15 | 9.08 | 9.15 | 9.15 | - | 4,900,500 |
| Jan 20, 2026 | 9.11 | 9.20 | 9.11 | 9.15 | 9.15 | -0.22% | 4,128,176 |
| Jan 19, 2026 | 9.03 | 9.20 | 9.03 | 9.17 | 9.17 | 0.99% | 8,060,101 |
| Jan 16, 2026 | 9.01 | 9.08 | 9.00 | 9.08 | 9.08 | 0.78% | 6,549,200 |
| Jan 15, 2026 | 9.16 | 9.16 | 8.97 | 9.01 | 9.01 | -0.99% | 10,364,000 |
| Jan 14, 2026 | 9.20 | 9.28 | 9.04 | 9.10 | 9.10 | -0.22% | 19,280,000 |
| Jan 13, 2026 | 8.55 | 9.17 | 8.44 | 9.12 | 9.12 | 6.79% | 50,525,156 |
| Jan 12, 2026 | 8.67 | 8.74 | 8.41 | 8.54 | 8.54 | -1.50% | 32,171,810 |
| Jan 9, 2026 | 8.72 | 8.75 | 8.64 | 8.67 | 8.67 | -0.57% | 16,202,940 |
| Jan 8, 2026 | 8.76 | 8.77 | 8.68 | 8.72 | 8.72 | -0.34% | 6,610,545 |
| Jan 7, 2026 | 8.77 | 8.80 | 8.62 | 8.75 | 8.75 | -0.11% | 12,845,200 |
| Jan 6, 2026 | 8.72 | 8.76 | 8.66 | 8.76 | 8.76 | 0.69% | 12,550,470 |
| Jan 5, 2026 | 8.80 | 8.82 | 8.67 | 8.70 | 8.70 | -1.36% | 15,124,050 |
| Jan 2, 2026 | 8.82 | 8.83 | 8.77 | 8.82 | 8.82 | - | 4,094,000 |
| Dec 31, 2025 | 8.79 | 8.83 | 8.76 | 8.82 | 8.82 | 0.23% | 9,456,000 |
| Dec 30, 2025 | 8.78 | 8.84 | 8.77 | 8.80 | 8.80 | 0.46% | 7,764,050 |
| Dec 29, 2025 | 8.71 | 8.78 | 8.64 | 8.76 | 8.76 | 0.69% | 12,572,463 |
| Dec 24, 2025 | 8.78 | 8.78 | 8.69 | 8.70 | 8.70 | -1.14% | 7,437,863 |
| 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 |