Hainan Drinda New Energy Technology Co., Ltd. (HKG:2865)
Hong Kong · Delayed Price · Currency is HKD 22.18
+0.12 (0.54%)
At close: Sep 4, 2025
HKG:2865 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.10 | 23.22 | 22.10 | 22.28 | - | -3.47% | 1,309,300 |
| Sep 8, 2025 | 23.32 | 23.60 | 22.92 | 23.08 | - | -1.03% | 1,725,200 |
| Sep 5, 2025 | 22.18 | 23.42 | 22.18 | 23.32 | - | 5.23% | 4,482,700 |
| Sep 4, 2025 | 22.28 | 22.80 | 22.00 | 22.16 | - | 0.45% | 2,138,100 |
| Sep 3, 2025 | 21.86 | 22.28 | 21.64 | 22.06 | - | 1.29% | 1,037,100 |
| Sep 2, 2025 | 22.50 | 22.78 | 21.60 | 21.78 | - | -3.03% | 1,320,700 |
| Sep 1, 2025 | 22.48 | 22.58 | 21.78 | 22.46 | - | 0.09% | 907,600 |
| Aug 29, 2025 | 22.52 | 22.80 | 22.24 | 22.44 | - | -0.27% | 666,600 |
| Aug 28, 2025 | 22.26 | 22.62 | 21.80 | 22.50 | - | 1.08% | 1,284,400 |
| Aug 27, 2025 | 22.90 | 23.06 | 22.22 | 22.26 | - | -1.50% | 1,452,400 |
| Aug 26, 2025 | 22.98 | 23.04 | 22.50 | 22.60 | - | -2.75% | 1,311,940 |
| Aug 25, 2025 | 23.18 | 23.60 | 22.90 | 23.24 | - | 1.13% | 2,418,440 |
| Aug 22, 2025 | 22.60 | 23.00 | 22.36 | 22.98 | - | 2.32% | 1,727,200 |
| Aug 21, 2025 | 22.90 | 23.00 | 22.10 | 22.46 | - | -0.44% | 2,284,800 |
| Aug 20, 2025 | 23.16 | 23.64 | 22.18 | 22.56 | - | -0.70% | 2,907,700 |
| Aug 19, 2025 | 22.60 | 23.98 | 22.18 | 22.72 | - | 0.71% | 8,378,200 |
| Aug 18, 2025 | 22.26 | 22.64 | 21.96 | 22.56 | - | 3.01% | 2,434,240 |
| Aug 15, 2025 | 21.18 | 22.04 | 21.10 | 21.90 | - | 3.60% | 3,556,400 |
| Aug 14, 2025 | 21.70 | 21.92 | 21.04 | 21.14 | - | -2.76% | 1,693,100 |
| Aug 13, 2025 | 21.58 | 21.94 | 21.40 | 21.74 | - | 0.93% | 1,216,400 |
| Aug 12, 2025 | 21.80 | 21.80 | 21.30 | 21.54 | - | -0.65% | 1,167,100 |
| Aug 11, 2025 | 21.50 | 21.84 | 21.38 | 21.68 | - | 1.31% | 1,241,800 |
| Aug 8, 2025 | 21.74 | 22.04 | 21.40 | 21.40 | - | -1.29% | 1,573,900 |
| Aug 7, 2025 | 21.88 | 21.88 | 21.42 | 21.68 | - | 0.37% | 1,736,100 |
| Aug 6, 2025 | 21.70 | 21.74 | 21.42 | 21.60 | - | -0.46% | 847,300 |
| Aug 5, 2025 | 22.16 | 22.16 | 21.40 | 21.70 | - | -0.37% | 2,460,900 |
| Aug 4, 2025 | 22.22 | 22.38 | 21.48 | 21.78 | - | -1.89% | 1,788,700 |
| Aug 1, 2025 | 22.55 | 23.10 | 22.10 | 22.20 | - | -0.22% | 2,105,400 |
| Jul 31, 2025 | 22.40 | 22.90 | 22.15 | 22.25 | - | -1.55% | 1,866,700 |
| Jul 30, 2025 | 23.60 | 23.60 | 22.30 | 22.60 | - | -4.44% | 3,938,800 |
| Jul 29, 2025 | 22.50 | 24.10 | 22.35 | 23.65 | - | 5.82% | 4,357,700 |
| Jul 28, 2025 | 22.75 | 22.75 | 22.25 | 22.35 | - | -2.19% | 2,048,300 |
| Jul 25, 2025 | 23.50 | 23.60 | 22.70 | 22.85 | - | -1.93% | 3,651,000 |
| Jul 24, 2025 | 22.75 | 23.90 | 22.35 | 23.30 | - | 2.87% | 10,286,000 |
| Jul 23, 2025 | 24.05 | 24.10 | 22.40 | 22.65 | - | -3.82% | 5,985,800 |
| Jul 22, 2025 | 23.30 | 24.20 | 22.50 | 23.55 | - | 3.74% | 7,228,800 |
| Jul 21, 2025 | 21.95 | 23.20 | 21.40 | 22.70 | - | 3.89% | 5,039,000 |
| Jul 18, 2025 | 22.50 | 22.50 | 21.60 | 21.85 | - | -1.13% | 1,329,600 |
| Jul 17, 2025 | 21.35 | 22.95 | 21.35 | 22.10 | - | 3.76% | 8,463,600 |
| Jul 16, 2025 | 21.25 | 21.60 | 20.95 | 21.30 | - | 0.24% | 1,553,300 |
| Jul 15, 2025 | 22.10 | 22.10 | 20.90 | 21.25 | - | -3.85% | 3,227,300 |
| Jul 14, 2025 | 22.95 | 22.95 | 22.10 | 22.10 | - | -3.28% | 2,982,500 |
| Jul 11, 2025 | 23.20 | 23.55 | 22.50 | 22.85 | - | -0.44% | 4,136,700 |
| Jul 10, 2025 | 22.55 | 23.70 | 22.40 | 22.95 | - | 2.68% | 6,373,300 |
| Jul 9, 2025 | 23.10 | 23.45 | 22.20 | 22.35 | - | -2.40% | 4,053,000 |
| Jul 8, 2025 | 21.45 | 24.10 | 21.40 | 22.90 | - | 7.51% | 12,618,900 |
| Jul 7, 2025 | 21.85 | 21.85 | 21.20 | 21.30 | - | -2.74% | 3,068,600 |
| Jul 4, 2025 | 22.00 | 22.20 | 21.45 | 21.90 | - | 2.10% | 3,030,400 |
| Jul 3, 2025 | 22.35 | 22.50 | 21.25 | 21.45 | - | -2.05% | 2,386,200 |
| Jul 2, 2025 | 21.20 | 23.05 | 20.85 | 21.90 | - | 4.78% | 7,849,400 |