Denox Environmental & Technology Holdings Limited (HKG:1452)
Hong Kong · Delayed Price · Currency is HKD 0.1290
-0.0100 (-7.19%)
Feb 13, 2026, 4:08 PM HKT
HKG:1452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 531,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 448,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 61,000 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 975,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | - |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 24, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 5.45% | 34,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.90% | 22,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 22,000 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 60,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.89% | 64,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 12, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 2.75% | 124,000 |
| Dec 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 82,000 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | - | 3,376,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 46,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 6,000 |