U.S. Markets open in 3 hrs 5 mins

DONGJIANG ENV (0895.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.440+0.120 (+1.060%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201711.3211.5011.2811.4411.44565,250
Sep 25, 201711.5611.6611.2411.3211.32730,650
Sep 22, 201711.7611.7811.3611.6211.62850,000
Sep 21, 201710.8811.7810.8811.7611.763,124,875
Sep 20, 201710.4210.8410.4210.7410.74669,475
Sep 19, 201710.7010.7010.4610.5210.521,293,250
Sep 18, 201710.8010.8210.6010.7010.701,034,875
Sep 15, 201710.5810.8010.4610.8010.801,081,450
Sep 14, 201710.6010.7010.5610.6410.641,089,450
Sep 13, 201710.6410.7010.5610.5810.58735,075
Sep 12, 201710.6410.7410.6210.7010.70375,750
Sep 11, 201710.6010.7410.4410.7010.70348,275
Sep 08, 201710.6210.8610.5410.7610.76510,050
Sep 07, 201710.8010.8810.6610.8010.80370,100
Sep 06, 201710.6610.7810.6210.7610.76109,162
Sep 05, 201710.6410.8010.6410.8010.80194,675
Sep 04, 201710.7210.7810.6610.7410.74531,425
Sep 01, 201710.7210.8410.7210.8010.80318,800
Aug 31, 201710.8210.8410.7810.8010.80746,500
Aug 30, 201710.8410.8810.7610.8210.82463,300
Aug 29, 201710.8410.9610.8010.8410.84482,400
Aug 28, 201710.8210.9410.7810.8410.841,462,700
Aug 25, 201710.8210.8210.7610.8210.82505,200
Aug 24, 201710.6010.8210.6010.8210.821,198,650
Aug 23, 201710.7410.7410.7410.7410.74-
Aug 22, 201710.6610.8410.5210.7410.74494,850
Aug 21, 201710.7410.7410.0810.5010.501,128,375
Aug 18, 201710.4810.8210.3010.7610.76960,895
Aug 17, 201710.5610.7610.4810.7410.74568,700
Aug 16, 201710.4010.5010.3410.4410.44557,375
Aug 15, 201710.4010.4610.3010.4410.44648,600
Aug 14, 201710.4010.4410.2410.4010.40708,925
Aug 11, 201710.4810.4810.2210.3010.301,439,300
Aug 10, 201710.7010.7010.4810.4810.481,083,750
Aug 09, 201710.6010.7010.4210.6410.641,119,375
Aug 08, 201710.2810.5610.2810.5010.501,337,775
Aug 07, 201710.4610.6010.2810.3610.361,719,425
Aug 04, 201710.7410.7410.4410.5010.502,915,625
Aug 03, 201710.9411.0210.6610.7210.722,457,125
Aug 02, 201711.3411.3410.9210.9410.942,008,400
Aug 01, 201711.2611.3811.0811.3811.381,816,200
Jul 31, 201711.4011.4611.1411.2211.221,246,300
Jul 28, 201711.4011.5011.3411.4011.40453,150
Jul 27, 201711.4011.5211.3811.4011.40648,700
Jul 26, 201711.6011.6011.3211.4811.481,414,850
Jul 25, 201711.9011.9011.4211.5011.50973,575
Jul 24, 201711.5011.9211.5011.9211.921,019,275
Jul 21, 201711.6211.6211.4211.5211.52914,800
Jul 20, 201711.8811.9411.6011.6611.661,766,325
Jul 19, 201711.6011.9411.5611.9411.94727,450
Jul 19, 20170.13832 Dividend
Jul 18, 201711.7811.9211.6011.7411.601,214,500
Jul 17, 201712.1012.1011.7211.8011.661,871,100
Jul 14, 201712.2012.2012.0612.1612.02471,850
Jul 13, 201712.2012.2612.0612.2012.061,286,950
Jul 12, 201712.5012.5412.1012.2212.08703,400
Jul 11, 201712.5412.7012.4612.5012.35313,775
Jul 10, 201712.2012.7212.2012.5412.391,012,102
Jul 07, 201712.1212.6812.1012.4212.271,003,870
Jul 06, 201712.1012.2012.0012.1011.96787,700
Jul 05, 201712.2012.2212.1012.1412.00448,850
Jul 04, 201712.3012.3011.9412.1211.981,463,575
Jul 03, 201712.4412.4612.1612.3412.191,210,725
Jun 30, 201712.5412.6012.2812.4012.25702,450
Jun 29, 201712.8812.8812.3612.5612.411,858,600
Jun 28, 201712.7412.9212.6212.7612.61804,540
Jun 27, 201712.9012.9012.6812.8812.731,019,000
Jun 26, 201712.8212.9612.6212.9212.77697,150
Jun 23, 201712.9613.1412.7612.8612.711,291,200
Jun 22, 201713.0413.1812.7613.0012.85677,900
Jun 21, 201713.1013.2812.9413.0412.89552,700
Jun 20, 201713.0813.1812.9413.1012.95613,500
Jun 19, 201712.8413.2612.5213.0812.93453,400
Jun 16, 201712.7413.1212.6612.9212.771,529,525
Jun 15, 201712.8012.9812.6812.7212.57811,600
Jun 14, 201712.7012.9612.7012.8212.67422,300
Jun 13, 201712.7012.7812.7012.7012.55548,600
Jun 12, 201712.7412.9212.5612.7012.551,220,795
Jun 09, 201712.9212.9212.6212.9212.77454,800
Jun 08, 201712.9013.0212.8812.9412.79276,200
Jun 07, 201712.9012.9612.7412.9012.751,021,850
Jun 06, 201712.8013.1212.7612.9012.75723,100
Jun 05, 201712.7612.8212.6612.7612.61589,626
Jun 02, 201712.6012.8212.6012.7612.61486,875
Jun 01, 201712.6212.6612.5012.6212.47919,700
May 31, 201712.1412.7011.9412.7012.551,383,450
May 29, 201712.0612.1412.0412.1412.00243,400
May 26, 201712.1812.2411.8812.0811.94240,200
May 25, 201712.0412.3011.9012.2412.10413,375
May 24, 201712.1212.1811.9612.1211.98218,200
May 23, 201712.3212.5212.0012.1211.98832,600
May 22, 201712.3012.4412.3012.3212.17952,250
May 19, 201712.5212.6012.2212.4412.29787,100
May 18, 201712.6012.7412.3212.5412.39958,050
May 17, 201712.5812.8212.4012.7612.61862,300
May 16, 201712.1612.6611.9812.6612.511,115,400
May 15, 201712.0012.1611.9012.1612.02934,925
May 12, 201712.0612.1011.6611.8811.741,129,575
May 11, 201712.0412.2612.0412.1612.02498,400
May 10, 201712.1012.3012.1012.1612.021,085,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...