Datang Environment Industry Group Co., Ltd. (HKG:1272)
Hong Kong · Delayed Price · Currency is HKD 1.110
+0.015 (1.37%)
Sep 11, 2026, 2:46 PM HKT
HKG:1272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.37% | 77,000 |
| Sep 10, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 118,000 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 62,000 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 83,000 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 9,000 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 237,000 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 39,000 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 178,000 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 35,000 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.45% | 306,000 |
| Aug 28, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 3.27% | 403,000 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 656,000 |
| Aug 26, 2026 | 1.06 | 1.27 | 1.06 | 1.08 | 1.08 | 0.93% | 1,420,000 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 151,000 |
| Aug 24, 2026 | 1.06 | 1.15 | 1.06 | 1.07 | 1.07 | 1.43% | 721,000 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 6,000 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.48% | 32,000 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | 71,000 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 179,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Aug 14, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 88,000 |
| Aug 13, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 121,000 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 151,000 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 191,000 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 610,000 |
| Aug 7, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 458,000 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,000 |
| Aug 5, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.42% | 113,000 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 254,000 |
| Aug 3, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 273,000 |
| Jul 31, 2026 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | - | 224,000 |
| Jul 30, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 107,000 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 103,000 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 35,000 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 464,000 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 38,000 |
| Jul 22, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 525,000 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 216,000 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 34,000 |
| Jul 17, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 19,000 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 31,000 |
| Jul 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Jul 9, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 17,000 |
| Jul 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 58,000 |