Datang Environment Industry Group Co., Ltd. (HKG:1272)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.020 (-1.74%)
May 8, 2026, 3:58 PM HKT
HKG:1272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 180,000 |
| May 7, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 90,000 |
| May 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 668,000 |
| May 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 570,000 |
| May 4, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 379,000 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 227,000 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 187,000 |
| Apr 24, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 21,000 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -5.51% | 287,000 |
| Apr 22, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 266,000 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 40,000 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 106,000 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 362,000 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 154,300 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 28,000 |
| Apr 14, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.69% | 46,000 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 224,000 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -2.33% | 149,000 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 214,000 |
| Apr 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 81,000 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 40,000 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 345,000 |
| Mar 31, 2026 | 1.25 | 1.35 | 1.21 | 1.25 | 1.25 | - | 433,000 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 118,000 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 67,000 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 293,000 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | 5.17% | 127,000 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.06 | 1.16 | 1.16 | -5.69% | 189,000 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 137,000 |
| Mar 19, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 205,000 |
| Mar 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 17, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 22,000 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 441,000 |
| Mar 13, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 622,000 |
| Mar 12, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 137,000 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 615,000 |
| Mar 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 127,000 |
| Mar 9, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 278,000 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,000 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 147,800 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.21 | 1.21 | -1.63% | 1,000 |
| Mar 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 47,000 |
| Mar 2, 2026 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 211,000 |
| Feb 27, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 59,000 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 47,000 |
| Feb 25, 2026 | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 207,000 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | - | 11,000 |