Denox Environmental & Technology Holdings Limited (HKG:1452)
Hong Kong · Delayed Price · Currency is HKD 0.1710
0.00 (0.00%)
Jun 1, 2026, 1:10 PM HKT
HKG:1452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 601,000 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 433,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 37,000 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 56,000 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.25% | 1,600,000 |
| May 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.50% | 629,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 2.14% | 639,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 23,000 |
| May 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.14% | 192,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.35% | 52,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.92% | 759,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 0.78% | 22,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 4.03% | 791,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 10.71% | 22,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.68% | 24,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 1.64% | 42,000 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.15% | 264,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.51% | 15,000 |
| Apr 17, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.43% | 208,000 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 358,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 285,000 |
| 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 |