Skip to main content
logo
DeTai New Energy Group Limited (HKG:0559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1270
-0.0010 (-0.78%)
At close: Mar 10, 2026

DeTai New Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.130.130.130.130.13-0.78%10,400
Mar 9, 20260.130.130.130.130.13-0.78%30,000
Mar 6, 20260.120.130.120.130.1316.22%537,000
Mar 5, 20260.110.110.110.110.11-12.60%170,000
Mar 4, 20260.130.130.130.130.13-0.78%140,000
Mar 3, 20260.130.130.130.130.13-1.54%580,000
Mar 2, 20260.110.130.110.130.1319.27%2,122,000
Feb 27, 20260.100.110.100.110.115.83%130,000
Feb 26, 20260.100.100.100.100.10-2.83%440,000
Feb 25, 20260.110.110.110.110.111.92%824,666
Feb 24, 20260.110.160.100.100.10-2.80%9,841,999
Feb 23, 20260.090.110.090.110.1112.63%383,332
Feb 20, 20260.100.100.100.100.103.26%133
Feb 16, 20260.090.090.090.090.09--
Feb 13, 20260.090.090.090.090.09-20,023
Feb 12, 20260.090.090.090.090.09-1.08%191,332
Feb 11, 20260.090.090.090.090.091.09%-
Feb 10, 20260.090.090.090.090.09-2,000
Feb 9, 20260.090.090.090.090.09--
Feb 6, 20260.090.090.090.090.091.10%90,000
Feb 5, 20260.090.090.090.090.092.25%-
Feb 4, 20260.090.090.090.090.09-2.20%15,000
Feb 3, 20260.100.100.090.090.09-4.21%80,000
Feb 2, 20260.100.100.100.100.101.06%13,333
Jan 30, 20260.090.090.090.090.09--
Jan 29, 20260.090.090.090.090.091.08%-
Jan 28, 20260.110.110.090.090.09-127,333
Jan 27, 20260.090.090.090.090.09-7.00%54,000
Jan 26, 20260.100.100.100.100.10--
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.100.100.100.100.10-30,000
Jan 21, 20260.100.100.100.100.10-56,666
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10-2.91%76,000
Jan 16, 20260.100.100.100.100.10-1.90%92,000
Jan 15, 20260.110.110.110.110.11-0.94%50,000
Jan 14, 20260.110.110.110.110.11-10,000
Jan 13, 20260.110.110.110.110.11-4.50%354,000
Jan 12, 20260.110.110.110.110.11-10,000
Jan 9, 20260.120.120.110.110.11-1.77%36,666
Jan 8, 20260.110.110.110.110.116.60%60,000
Jan 7, 20260.110.110.110.110.118.16%-
Jan 6, 20260.100.100.100.100.101.03%-
Jan 5, 20260.100.100.100.100.104.30%3,333
Jan 2, 20260.090.090.090.090.091.09%-
Dec 31, 20250.090.090.090.090.09--
Dec 30, 20250.090.090.090.090.09--
Dec 29, 20250.090.090.090.090.091.10%-
Dec 24, 20250.100.100.090.090.09-30,333
Dec 23, 20250.090.090.090.090.09-9.00%16,666