Dongguang Chemical Limited (HKG:1702)
Hong Kong · Delayed Price · Currency is HKD 1.860
-0.040 (-2.11%)
At close: Jan 23, 2026
Dongguang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.58 | 1.86 | 0.58 | 1.86 | 1.86 | -2.11% | 8,000 |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 8, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 72,000 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 4,000 |
| Dec 29, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 16,000 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | 9.15% | 4,000 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 15.49% | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 18, 2025 | 1.40 | 1.41 | 1.40 | 1.42 | 1.42 | -2.74% | 36,000 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 4,000 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,000 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 16,000 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Nov 24, 2025 | 1.49 | 1.70 | 1.40 | 1.70 | 1.70 | -15.84% | 148,000 |
| Nov 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 12,000 |
| Nov 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |