Datang Environment Industry Group Co., Ltd. (HKG:1272)
Hong Kong · Delayed Price · Currency is HKD 1.070
0.00 (0.00%)
Jul 31, 2026, 3:57 PM HKT
HKG:1272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.75% | 88,000 |
| Jul 2, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 0.98 | - | 32,000 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 0.98 | - | 1,000 |
| Jun 29, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 0.98 | - | 24,000 |
| Jun 26, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 0.98 | 0.93% | 147,000 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 0.97 | -0.93% | 39,000 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 0.98 | -3.57% | 100,000 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.09 | 1.12 | 1.02 | -3.45% | 248,000 |
| Jun 22, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.06 | 5.45% | 426,000 |
| Jun 18, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.00 | -2.65% | 116,000 |
| Jun 17, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.03 | 1.80% | 84,000 |
| Jun 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.01 | - | - |
| Jun 15, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.01 | 0.91% | 155,000 |
| Jun 12, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.00 | - | 133,000 |
| Jun 11, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.00 | - | 249,000 |
| Jun 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.00 | -3.51% | 156,000 |
| Jun 9, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.04 | 5.56% | 144,000 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 0.98 | -2.70% | 1,291,000 |
| Jun 5, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.01 | -3.48% | 129,000 |
| Jun 4, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.05 | 2.68% | 24,000 |
| Jun 3, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.02 | - | 195,000 |
| Jun 2, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.02 | - | 198,000 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 115,000 |
| May 29, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.02 | 0.90% | 72,000 |
| May 28, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.01 | -1.77% | 35,000 |
| May 27, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.03 | -0.88% | 210,000 |
| May 26, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.04 | 0.88% | 57,000 |
| May 22, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.03 | -0.88% | 216,000 |
| May 21, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.04 | -0.87% | 281,000 |
| May 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.05 | - | 228,000 |