Denox Environmental & Technology Holdings Limited (HKG:1452)
Hong Kong · Delayed Price · Currency is HKD 0.1640
-0.0220 (-11.83%)
Aug 3, 2026, 3:57 PM HKT
HKG:1452 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | 27,000 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.82% | 349,000 |
| Jul 30, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.56% | 113,000 |
| Jul 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.14% | 79,000 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.18% | 347,000 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.23% | 56,000 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.55% | 96,000 |
| Jul 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 110,000 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Jul 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 127,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.45% | 210,000 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 491,000 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 407,000 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 667,000 |
| Jul 13, 2026 | 0.17 | 0.24 | 0.17 | 0.21 | 0.21 | 25.00% | 6,861,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.33% | 78,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 5,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | 134,000 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 485,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.32% | 1,956,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | - |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 487,000 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | - |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.89% | 1,451,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.98% | 59,000 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 20,000 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 366,000 |
| Jun 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -5.33% | 81,000 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 172,000 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,000 |
| Jun 5, 2026 | 0.14 | 0.16 | 0.14 | 0.17 | 0.17 | 6.25% | 511,000 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 5.26% | 21,000 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.32% | 429,000 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.09% | 573,000 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 342,000 |
| May 29, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 15.54% | 133,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -17.32% | 776,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -5.29% | 176,000 |
| May 26, 2026 | 0.15 | 0.23 | 0.15 | 0.19 | 0.19 | 26.00% | 4,649,000 |
| May 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.70% | 166,000 |
| May 21, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 6.98% | 1,064,000 |