Skip to main content
logo
Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.020
+0.110 (5.76%)
Jun 25, 2026, 4:08 PM HKT

HKG:0895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20261.922.281.902.00-4.71%64,930,497
Jun 24, 20262.492.491.891.911.91-20.75%76,089,186
Jun 23, 20262.243.052.182.412.415.70%263,007,400
Jun 22, 20261.782.671.782.282.2833.33%227,317,400
Jun 18, 20261.901.941.681.711.71-11.86%31,029,500
Jun 17, 20262.182.271.861.941.94-15.28%85,329,200
Jun 16, 20261.632.771.592.292.2939.63%289,347,900
Jun 15, 20261.671.731.621.641.640.61%2,600,800
Jun 12, 20261.621.671.591.631.63-0.61%2,115,975
Jun 11, 20261.641.651.611.641.64-1.20%1,661,200
Jun 10, 20261.632.041.591.661.660.61%15,308,400
Jun 9, 20261.671.721.641.651.65-1.20%972,400
Jun 8, 20261.731.731.661.671.67-3.47%1,367,600
Jun 5, 20261.791.791.721.731.73-1,395,000
Jun 4, 20261.821.841.731.731.73-5.98%1,338,400
Jun 3, 20261.851.861.821.841.84-368,139
Jun 2, 20261.821.871.821.841.84-0.54%878,800
Jun 1, 20261.841.881.791.851.853.93%1,028,600
May 29, 20261.851.841.781.781.78-0.56%664,395
May 28, 20261.851.871.791.791.79-3.24%817,000
May 27, 20261.911.921.841.851.85-3.14%896,450
May 26, 20261.941.951.911.911.91-3.54%589,000
May 22, 20261.962.001.941.981.98-0.50%574,000
May 21, 20262.022.021.931.991.99-800,600
May 20, 20261.962.051.871.991.991.02%3,966,650
May 19, 20261.972.051.951.971.97-1,720,400
May 18, 20261.952.031.941.971.971.03%1,015,900
May 15, 20261.971.981.931.951.95-1.52%1,286,600
May 14, 20262.012.021.961.981.98-1.98%1,294,600
May 13, 20262.032.041.992.022.021.00%851,000
May 12, 20262.142.092.002.002.00-3.85%3,268,400
May 11, 20262.062.092.052.082.080.48%604,600
May 8, 20262.042.082.042.072.070.98%670,900
May 7, 20262.052.102.042.052.05-855,600
May 6, 20262.062.082.012.052.050.99%1,049,200
May 5, 20262.082.081.982.032.03-2.40%72,400
May 4, 20262.042.092.022.082.08-40,600
Apr 30, 20262.082.082.052.082.08-345,550
Apr 29, 20262.042.102.042.082.081.46%725,000
Apr 28, 20262.082.092.052.052.05-1.91%591,800
Apr 27, 20262.052.112.052.092.090.97%910,200
Apr 24, 20262.072.082.052.072.070.49%447,200
Apr 23, 20262.082.102.052.062.06-1.44%737,600
Apr 22, 20262.132.132.082.092.09-0.48%413,400
Apr 21, 20262.102.162.082.102.10-1,027,800
Apr 20, 20262.082.132.082.102.10-0.47%221,400
Apr 17, 20262.132.142.102.112.11-1.40%1,493,400
Apr 16, 20262.112.152.072.142.142.88%831,600
Apr 15, 20262.162.162.072.082.08-1.89%1,268,800
Apr 14, 20262.082.172.082.122.120.47%947,600