Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong · Delayed Price · Currency is HKD 1.545
+0.025 (1.64%)
Nov 10, 2026, 4:08 PM HKT
HKG:0895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.64% | 645,800 |
| Nov 9, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.62% | 281,500 |
| Nov 6, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | -0.32% | 461,000 |
| Nov 5, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.31% | 1,375,600 |
| Nov 4, 2026 | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | 2.02% | 1,071,600 |
| Nov 3, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | - | 1,022,400 |
| Nov 2, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.37% | 940,900 |
| Oct 30, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | 0.34% | 675,600 |
| Oct 29, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.34% | 1,201,600 |
| Oct 28, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 874,200 |
| Oct 27, 2026 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -2.36% | 2,237,300 |
| Oct 26, 2026 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | 0.68% | 2,113,407 |
| Oct 23, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 2.44% | 1,810,193 |
| Oct 22, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -6.21% | 4,117,900 |
| Oct 21, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 1,860,700 |
| Oct 20, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.33% | 1,914,650 |
| Oct 16, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | - | 1,561,050 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -2.54% | 2,094,600 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.94% | 1,525,200 |
| Oct 13, 2026 | 1.59 | 1.63 | 1.56 | 1.59 | 1.59 | - | 2,801,200 |
| Oct 12, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 3,843,000 |
| Oct 9, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 9,619,600 |
| Oct 8, 2026 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | 4.08% | 15,712,400 |
| Oct 7, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 129,600 |
| Oct 6, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 208,450 |
| Oct 5, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | -2.16% | 76,600 |
| Oct 2, 2026 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | -1.82% | 543,525 |
| Sep 30, 2026 | 1.63 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 8,241,400 |
| Sep 29, 2026 | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -1.82% | 13,344,000 |
| Sep 28, 2026 | 1.65 | 1.78 | 1.61 | 1.65 | 1.65 | 4.10% | 39,487,600 |
| Sep 25, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -3.35% | 582,800 |
| 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 |