Datang Environment Industry Group Co., Ltd. (HKG:1272)
Hong Kong · Delayed Price · Currency is HKD 1.290
+0.010 (0.78%)
Apr 17, 2026, 3:38 PM HKT
HKG:1272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 10,000 |
| Feb 20, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | -5.30% | 185,000 |
| Feb 16, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 5.60% | 21,000 |
| Feb 13, 2026 | 1.22 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 188,000 |
| Feb 12, 2026 | 1.27 | 1.35 | 1.26 | 1.27 | 1.27 | - | 301,000 |
| Feb 11, 2026 | 1.22 | 1.35 | 1.22 | 1.27 | 1.27 | 4.96% | 243,000 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 474,000 |
| Feb 9, 2026 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 14.02% | 1,585,000 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 4, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 17,000 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 1.90% | 50,000 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 30,000 |
| Jan 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |