Dongfang Electric Corporation Limited (HKG:1072)
Hong Kong · Delayed Price · Currency is HKD 16.61
+0.44 (2.72%)
Sep 30, 2025, 4:08 PM HKT
HKG:1072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.21 | 16.62 | 16.18 | 16.61 | 16.61 | 2.72% | 15,189,600 |
| Sep 29, 2025 | 16.15 | 16.18 | 15.78 | 16.17 | 16.17 | 1.25% | 6,960,400 |
| Sep 26, 2025 | 15.86 | 16.48 | 15.78 | 15.97 | 15.97 | 1.59% | 16,819,037 |
| Sep 25, 2025 | 16.03 | 16.05 | 15.71 | 15.72 | 15.72 | -1.44% | 10,205,700 |
| Sep 24, 2025 | 15.86 | 15.95 | 15.67 | 15.95 | 15.95 | 0.57% | 13,998,800 |
| Sep 23, 2025 | 16.07 | 16.12 | 15.66 | 15.86 | 15.86 | -2.16% | 15,970,744 |
| Sep 22, 2025 | 16.68 | 16.68 | 16.16 | 16.21 | 16.21 | -2.64% | 10,619,800 |
| Sep 19, 2025 | 16.80 | 16.84 | 16.41 | 16.65 | 16.65 | -0.83% | 13,064,532 |
| Sep 18, 2025 | 17.10 | 17.14 | 16.41 | 16.79 | 16.79 | -2.95% | 32,454,300 |
| Sep 17, 2025 | 16.80 | 17.31 | 16.54 | 17.30 | 17.30 | 3.10% | 14,992,000 |
| Sep 16, 2025 | 17.07 | 17.09 | 16.65 | 16.78 | 16.78 | -1.12% | 4,943,800 |
| Sep 15, 2025 | 17.33 | 17.35 | 16.95 | 16.97 | 16.97 | -1.79% | 4,922,000 |
| Sep 12, 2025 | 17.19 | 17.40 | 17.11 | 17.28 | 17.28 | 1.11% | 8,049,928 |
| Sep 11, 2025 | 16.86 | 17.09 | 16.56 | 17.09 | 17.09 | 1.61% | 6,715,908 |
| Sep 10, 2025 | 16.88 | 16.90 | 16.63 | 16.82 | 16.82 | -0.18% | 3,867,200 |
| Sep 9, 2025 | 17.18 | 17.18 | 16.74 | 16.85 | 16.85 | -1.00% | 4,677,958 |
| Sep 8, 2025 | 16.93 | 17.36 | 16.86 | 17.02 | 17.02 | 1.49% | 6,772,400 |
| Sep 5, 2025 | 16.60 | 16.81 | 16.47 | 16.77 | 16.77 | 1.88% | 5,712,000 |
| Sep 4, 2025 | 16.95 | 16.95 | 16.36 | 16.46 | 16.46 | -1.85% | 5,803,100 |
| Sep 3, 2025 | 17.10 | 17.24 | 16.67 | 16.77 | 16.77 | -1.93% | 6,674,014 |
| Sep 2, 2025 | 17.53 | 17.57 | 17.06 | 17.10 | 17.10 | -1.84% | 6,488,400 |
| Sep 1, 2025 | 17.58 | 17.58 | 17.28 | 17.42 | 17.42 | -0.29% | 6,749,700 |
| Aug 29, 2025 | 17.96 | 17.96 | 17.45 | 17.47 | 17.47 | -3.32% | 12,405,900 |
| Aug 28, 2025 | 17.11 | 18.16 | 17.01 | 18.07 | 18.07 | 5.67% | 19,218,900 |
| Aug 27, 2025 | 17.69 | 17.81 | 17.08 | 17.10 | 17.10 | -3.39% | 8,252,102 |
| Aug 26, 2025 | 17.79 | 18.02 | 17.46 | 17.70 | 17.70 | -0.62% | 7,558,800 |
| Aug 25, 2025 | 17.63 | 17.98 | 17.55 | 17.81 | 17.81 | 1.66% | 8,883,700 |
| Aug 22, 2025 | 17.50 | 17.55 | 17.22 | 17.52 | 17.52 | 0.40% | 9,881,000 |
| Aug 21, 2025 | 17.69 | 18.13 | 17.39 | 17.45 | 17.45 | -0.23% | 10,306,600 |
| Aug 20, 2025 | 17.69 | 17.69 | 17.21 | 17.49 | 17.49 | -1.13% | 10,036,400 |
| Aug 19, 2025 | 18.20 | 18.23 | 17.64 | 17.69 | 17.69 | -2.37% | 12,975,400 |
| Aug 18, 2025 | 18.09 | 18.32 | 17.96 | 18.12 | 18.12 | 0.67% | 10,522,312 |
| Aug 15, 2025 | 18.16 | 18.36 | 17.97 | 18.00 | 18.00 | -0.50% | 11,194,902 |
| Aug 14, 2025 | 18.44 | 18.59 | 18.07 | 18.09 | 18.09 | -1.95% | 11,996,100 |
| Aug 13, 2025 | 18.65 | 18.65 | 18.22 | 18.45 | 18.45 | -0.59% | 12,503,801 |
| Aug 12, 2025 | 18.60 | 18.71 | 18.36 | 18.56 | 18.56 | -0.11% | 10,051,400 |
| Aug 11, 2025 | 18.89 | 18.89 | 18.32 | 18.58 | 18.58 | -0.64% | 9,942,060 |
| Aug 8, 2025 | 18.52 | 19.16 | 18.30 | 18.70 | 18.70 | 1.47% | 26,180,632 |
| Aug 7, 2025 | 18.40 | 18.64 | 18.09 | 18.43 | 18.43 | 0.16% | 11,730,400 |
| Aug 6, 2025 | 18.69 | 18.69 | 18.16 | 18.40 | 18.40 | -1.23% | 12,512,904 |
| Aug 5, 2025 | 18.54 | 18.84 | 18.37 | 18.63 | 18.63 | 1.42% | 15,917,000 |
| Aug 4, 2025 | 18.00 | 18.47 | 17.90 | 18.37 | 18.37 | 1.72% | 18,370,412 |
| Aug 1, 2025 | 18.70 | 18.70 | 18.02 | 18.06 | 18.06 | -2.59% | 15,400,400 |
| Jul 31, 2025 | 19.00 | 19.26 | 18.52 | 18.54 | 18.54 | -2.01% | 21,235,800 |
| Jul 30, 2025 | 19.56 | 19.90 | 18.76 | 18.92 | 18.92 | -3.47% | 24,384,000 |
| Jul 29, 2025 | 19.96 | 20.65 | 18.90 | 19.60 | 19.60 | -1.80% | 62,665,600 |
| Jul 28, 2025 | 19.58 | 20.35 | 19.30 | 19.96 | 19.96 | 2.25% | 36,209,630 |
| Jul 25, 2025 | 21.15 | 21.30 | 19.50 | 19.52 | 19.52 | -6.83% | 50,478,411 |
| Jul 24, 2025 | 21.90 | 22.10 | 20.45 | 20.95 | 20.95 | -2.33% | 85,811,790 |
| Jul 23, 2025 | 24.60 | 25.40 | 21.15 | 21.45 | 21.45 | -10.44% | 133,314,883 |