Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong · Delayed Price · Currency is HKD 1.670
+0.005 (0.30%)
Sep 4, 2026, 4:08 PM HKT
HKG:0895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | - | 3,403,400 |
| Jul 15, 2026 | 1.67 | 1.73 | 1.66 | 1.68 | 1.68 | 0.60% | 6,184,600 |
| Jul 14, 2026 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | 0.60% | 3,852,600 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.64 | 1.66 | 1.66 | -4.60% | 6,443,400 |
| Jul 10, 2026 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | 1.16% | 8,630,400 |
| Jul 9, 2026 | 1.74 | 1.79 | 1.72 | 1.72 | 1.72 | -1.15% | 6,960,800 |
| Jul 8, 2026 | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -2.25% | 7,924,462 |
| Jul 7, 2026 | 1.81 | 1.93 | 1.74 | 1.78 | 1.78 | - | 24,307,200 |
| Jul 6, 2026 | 1.86 | 1.93 | 1.76 | 1.78 | 1.78 | -4.30% | 14,870,050 |
| Jul 3, 2026 | 1.85 | 1.91 | 1.81 | 1.86 | 1.86 | 2.76% | 12,821,450 |
| Jul 2, 2026 | 1.78 | 1.98 | 1.75 | 1.81 | 1.81 | 3.43% | 36,794,400 |
| Jun 30, 2026 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -5.91% | 17,729,400 |
| Jun 29, 2026 | 1.87 | 2.07 | 1.82 | 1.86 | 1.86 | 1.09% | 35,684,400 |
| Jun 26, 2026 | 2.02 | 2.07 | 1.80 | 1.84 | 1.84 | -8.91% | 25,506,600 |