Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong · Delayed Price · Currency is HKD 1.575
-0.065 (-3.96%)
Sep 25, 2026, 2:20 PM HKT
HKG:0895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 11,816,400 |
| Sep 23, 2026 | 1.78 | 1.84 | 1.65 | 1.65 | 1.65 | -4.35% | 39,554,200 |
| Sep 22, 2026 | 1.59 | 2.17 | 1.56 | 1.73 | 1.73 | 9.52% | 170,122,400 |
| Sep 21, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.29% | 444,600 |
| Sep 18, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.32% | 1,041,000 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.95% | 1,255,200 |
| Sep 16, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.94% | 986,400 |
| Sep 15, 2026 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 1,824,550 |
| Sep 14, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 502,000 |
| Sep 11, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | - | 1,461,600 |
| Sep 10, 2026 | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | 0.31% | 957,000 |
| Sep 9, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 2,162,200 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -0.91% | 4,083,400 |
| Sep 7, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 1,141,000 |
| Sep 4, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 0.30% | 1,697,600 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 645,150 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -1.19% | 1,343,800 |
| Sep 1, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | 856,400 |
| Aug 31, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.88% | 1,298,200 |
| Aug 28, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 2.10% | 1,700,400 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.30% | 1,176,400 |
| Aug 26, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | 0.30% | 2,035,000 |
| Aug 25, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 1.53% | 1,625,800 |
| Aug 24, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 1,163,100 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 1,277,200 |
| Aug 20, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 1,553,000 |
| Aug 19, 2026 | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -2.67% | 4,041,000 |
| Aug 18, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | -0.88% | 1,461,600 |
| Aug 17, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 2,098,500 |
| Aug 14, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 1,675,000 |
| Aug 13, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -3.19% | 2,067,400 |
| Aug 12, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.47% | 2,416,400 |
| Aug 11, 2026 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -1.73% | 4,377,150 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.67 | 1.73 | 1.73 | 3.90% | 8,712,200 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.48% | 2,535,000 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -2.03% | 3,026,800 |
| Aug 5, 2026 | 1.68 | 1.75 | 1.67 | 1.73 | 1.73 | 3.92% | 11,592,800 |
| Aug 4, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 2,289,000 |
| Aug 3, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 3,841,400 |
| Jul 31, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 3,246,600 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 4,181,400 |
| Jul 29, 2026 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 5,058,600 |
| Jul 28, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 2,859,700 |
| Jul 27, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 2,213,600 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 2,421,600 |
| Jul 23, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 3.07% | 4,939,400 |
| Jul 22, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 2,525,600 |
| Jul 21, 2026 | 1.62 | 1.64 | 1.55 | 1.64 | 1.64 | 2.50% | 5,174,200 |
| Jul 20, 2026 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | 0.63% | 5,296,000 |
| Jul 17, 2026 | 1.67 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 10,076,000 |