Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong · Delayed Price · Currency is HKD 1.640
+0.040 (2.50%)
Jul 21, 2026, 4:08 PM HKT
HKG:0895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.92 | 2.28 | 1.90 | 2.02 | 2.02 | 5.76% | 94,554,097 |
| Jun 24, 2026 | 2.49 | 2.49 | 1.89 | 1.91 | 1.91 | -20.75% | 76,089,186 |
| Jun 23, 2026 | 2.24 | 3.05 | 2.18 | 2.41 | 2.41 | 5.70% | 263,007,400 |
| Jun 22, 2026 | 1.78 | 2.67 | 1.78 | 2.28 | 2.28 | 33.33% | 227,317,400 |
| Jun 18, 2026 | 1.90 | 1.94 | 1.68 | 1.71 | 1.71 | -11.86% | 31,029,500 |
| Jun 17, 2026 | 2.18 | 2.27 | 1.86 | 1.94 | 1.94 | -15.28% | 85,329,200 |
| Jun 16, 2026 | 1.63 | 2.77 | 1.59 | 2.29 | 2.29 | 39.63% | 289,347,900 |
| Jun 15, 2026 | 1.67 | 1.73 | 1.62 | 1.64 | 1.64 | 0.61% | 2,600,800 |
| Jun 12, 2026 | 1.62 | 1.67 | 1.59 | 1.63 | 1.63 | -0.61% | 2,115,975 |
| Jun 11, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -1.20% | 1,661,200 |
| Jun 10, 2026 | 1.63 | 2.04 | 1.59 | 1.66 | 1.66 | 0.61% | 15,308,400 |
| Jun 9, 2026 | 1.67 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 972,400 |
| Jun 8, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 1,367,600 |
| Jun 5, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | - | 1,395,000 |
| Jun 4, 2026 | 1.82 | 1.84 | 1.73 | 1.73 | 1.73 | -5.98% | 1,338,400 |
| Jun 3, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | - | 368,139 |
| Jun 2, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 878,800 |
| Jun 1, 2026 | 1.84 | 1.88 | 1.79 | 1.85 | 1.85 | 3.93% | 1,028,600 |
| May 29, 2026 | 1.85 | 1.84 | 1.78 | 1.78 | 1.78 | -0.56% | 664,395 |
| May 28, 2026 | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -3.24% | 817,000 |
| May 27, 2026 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -3.14% | 896,450 |
| May 26, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -3.54% | 589,000 |
| May 22, 2026 | 1.96 | 2.00 | 1.94 | 1.98 | 1.98 | -0.50% | 574,000 |
| May 21, 2026 | 2.02 | 2.02 | 1.93 | 1.99 | 1.99 | - | 800,600 |
| May 20, 2026 | 1.96 | 2.05 | 1.87 | 1.99 | 1.99 | 1.02% | 3,966,650 |
| May 19, 2026 | 1.97 | 2.05 | 1.95 | 1.97 | 1.97 | - | 1,720,400 |
| May 18, 2026 | 1.95 | 2.03 | 1.94 | 1.97 | 1.97 | 1.03% | 1,015,900 |
| May 15, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 1,286,600 |
| May 14, 2026 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 1,294,600 |
| May 13, 2026 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 851,000 |
| May 12, 2026 | 2.14 | 2.09 | 2.00 | 2.00 | 2.00 | -3.85% | 3,268,400 |
| May 11, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.48% | 604,600 |
| May 8, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 670,900 |