Denox Environmental & Technology Holdings Limited (HKG:1452)
Hong Kong · Delayed Price · Currency is HKD 0.1170
+0.0030 (2.63%)
Apr 2, 2026, 3:55 PM HKT
HKG:1452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 2.63% | 4,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.79% | 6,000 |
| Mar 31, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -0.88% | 25,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 36,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.62% | 122,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.26% | 166,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 3.54% | 154,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 13.00% | 42,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | - |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 62,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.88% | 34,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.04% | 33,000 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.88% | 1,406,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.45% | 137,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 130,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.89% | 87,000 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -10.24% | 260,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 284,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -8.63% | 49,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,000 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.38% | 142,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 12,000 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.19% | 51,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -24.46% | 4,531,000 |
| Feb 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.54% | 175,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.65% | 7,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.71% | 282,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 2.14% | 30,000 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.65% | 45,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.73% | 176,000 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 8.12% | 119,000 |
| Jan 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 205,000 |
| Jan 29, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 1.85% | 567,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.85% | 58,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 171,000 |
| Jan 26, 2026 | 0.18 | 0.21 | 0.14 | 0.15 | 0.15 | -13.14% | 6,090,000 |
| Jan 23, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 1.16% | 1,143,000 |
| Jan 22, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 12.34% | 2,370,000 |
| Jan 21, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 15.79% | 2,241,000 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.72% | 813,000 |