Datang Environment Industry Group Co., Ltd. (HKG:1272)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.010 (0.96%)
Aug 21, 2026, 3:05 PM HKT
HKG:1272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |