Dongguang Chemical Limited (HKG:1702)
Hong Kong · Delayed Price · Currency is HKD 1.725
+0.115 (7.14%)
Sep 18, 2026, 2:01 PM HKT
Dongguang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 7.14% | 4,000 |
| Sep 17, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.83% | 8,000 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -8.89% | 16,000 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | 4,000 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.20% | 8,000 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 27, 2026 | 1.62 | 1.83 | 1.62 | 1.83 | 1.83 | 18.06% | 96,000 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Aug 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,000 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |