0489.HK - DONGFENG GROUP

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201710.6810.9010.6810.8010.805,197,505
Oct 19, 201711.0011.0610.6010.7010.709,703,117
Oct 18, 201710.8011.0410.7610.9810.987,468,996
Oct 17, 201711.0811.1010.7210.8610.867,712,888
Oct 16, 201711.0611.2610.9210.9810.9810,338,195
Oct 13, 201711.2211.4610.9210.9410.9417,886,022
Oct 12, 201711.2011.4010.9411.1011.1014,745,896
Oct 11, 201710.8411.1810.8011.0411.0419,839,605
Oct 10, 201710.7610.8010.5610.7610.7610,226,000
Oct 09, 201710.6610.7610.5810.7210.729,686,673
Oct 06, 201710.5210.7610.5010.6610.669,692,521
Oct 04, 201710.5810.7410.4610.5210.529,172,178
Oct 03, 201710.3210.5810.2210.5210.5211,958,906
Sep 29, 201710.3210.3810.0810.3210.329,530,436
Sep 28, 201710.2210.3410.1210.2410.247,835,440
Sep 27, 201710.1010.3810.1010.2610.269,129,472
Sep 26, 201710.3010.4610.0610.2210.2215,758,350
Sep 25, 201710.5010.5010.1010.1810.1812,760,000
Sep 22, 201710.6010.6010.3810.4610.467,541,010
Sep 21, 201710.6010.8010.5410.6010.6030,495,056
Sep 20, 201710.2610.6610.1610.5610.5658,105,808
Sep 19, 201710.3010.3010.0210.1010.1014,427,270
Sep 18, 20179.9910.209.9110.1810.1812,426,735
Sep 15, 201710.0810.189.809.949.9414,496,686
Sep 14, 201710.0410.2610.0410.1410.147,798,600
Sep 13, 201710.1010.1810.0610.1010.109,756,192
Sep 12, 201710.1610.229.9610.0610.0610,800,000
Sep 11, 201710.1610.3210.0810.1010.105,970,000
Sep 08, 201710.0810.189.9810.0210.027,624,044
Sep 08, 20170.1172 Dividend
Sep 07, 201710.2010.209.9710.029.908,339,670
Sep 06, 201710.0410.089.809.969.8411,331,309
Sep 05, 201710.1410.3010.0410.069.945,509,528
Sep 04, 201710.2010.2010.0010.109.986,382,018
Sep 04, 20170.1 Dividend
Sep 01, 201710.0610.2810.0210.129.9011,591,988
Aug 31, 201710.1210.169.9810.169.9413,001,316
Aug 30, 201710.2010.3010.0010.049.8222,540,987
Aug 29, 201710.1010.2610.0610.129.9018,625,181
Aug 28, 201711.2611.2810.2010.2410.0228,958,041
Aug 25, 201710.8011.2010.7211.1410.9037,440,663
Aug 24, 201710.2010.6610.1210.6610.4330,707,659
Aug 23, 201710.2210.2210.2210.2210.00-
Aug 22, 201710.1610.3210.0210.209.9817,161,608
Aug 21, 20179.9110.169.7010.049.8214,263,032
Aug 18, 20179.9010.049.809.999.7816,187,521
Aug 17, 201710.3210.3610.1010.149.9213,066,703
Aug 16, 201710.4210.6010.1810.3610.1419,385,790
Aug 15, 201710.3810.6210.3010.4210.2036,245,443
Aug 14, 20179.8910.249.6510.2210.0023,046,100
Aug 11, 20179.379.839.369.809.5928,583,782
Aug 10, 20179.369.459.199.419.2120,386,651
Aug 09, 20179.429.429.299.339.1313,751,003
Aug 08, 20179.339.459.259.409.2022,835,647
Aug 07, 20179.319.399.099.229.0217,141,543
Aug 04, 20179.189.349.189.319.119,556,725
Aug 03, 20179.309.399.209.239.0313,513,962
Aug 02, 20179.539.609.319.369.1617,528,175
Aug 01, 20179.519.579.489.519.3114,838,464
Jul 31, 20179.539.659.489.579.3622,137,220
Jul 28, 20179.529.589.429.519.319,755,507
Jul 27, 20179.629.689.509.689.4736,655,663
Jul 26, 20179.729.809.619.639.4210,730,773
Jul 25, 20179.719.869.649.689.4711,008,135
Jul 24, 20179.929.989.739.929.7112,653,853
Jul 21, 20179.849.909.679.909.6910,129,901
Jul 20, 20179.909.909.699.789.5710,356,976
Jul 19, 20179.789.909.739.889.6714,038,744
Jul 18, 20179.889.889.679.819.6014,188,410
Jul 17, 20179.9310.009.769.899.689,956,734
Jul 14, 20179.789.809.599.809.5922,123,000
Jul 13, 20179.509.709.489.659.4412,284,000
Jul 12, 20179.519.549.349.389.1810,818,629
Jul 11, 20179.449.649.359.509.3015,297,800
Jul 10, 20179.759.759.399.459.2516,312,947
Jul 07, 20179.509.719.419.669.4517,126,000
Jul 06, 20179.299.599.279.579.3620,433,507
Jul 05, 20179.169.339.119.299.0910,561,721
Jul 04, 20179.359.479.149.209.0013,407,535
Jul 03, 20179.239.399.159.379.1712,883,665
Jun 30, 20179.309.349.139.239.0310,260,609
Jun 29, 20179.279.409.249.359.1512,691,730
Jun 28, 20179.379.389.159.269.0612,198,864
Jun 27, 20179.329.489.319.379.1716,950,000
Jun 27, 20170.263 Dividend
Jun 26, 20179.389.619.339.589.1210,858,000
Jun 23, 20179.729.729.409.469.0023,580,646
Jun 22, 20179.969.999.619.739.2664,573,558
Jun 21, 20179.9410.089.8510.029.5414,485,599
Jun 20, 20179.9410.129.9410.049.5513,654,452
Jun 19, 20179.9010.149.909.999.5119,845,711
Jun 16, 20179.8510.069.769.909.4220,938,042
Jun 15, 20179.889.999.669.909.4222,124,000
Jun 14, 20179.9810.249.799.869.3838,979,514
Jun 13, 20179.5310.149.509.869.3849,680,255
Jun 12, 20179.419.509.309.499.0317,324,294
Jun 09, 20179.399.519.339.428.9630,753,461
Jun 08, 20179.189.359.109.358.9024,018,476
Jun 07, 20179.069.208.999.208.7617,741,690
Jun 06, 20179.049.058.919.028.5814,146,304
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...