HKSE - Delayed Quote HKD

Dongfang Electric Corporation Limited (1072.HK)

10.760 -0.040 (-0.37%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.840 10.940 10.640 10.760 10.760 4,813,200
Apr 25, 2024 10.720 10.960 10.720 10.800 10.800 3,633,600
Apr 24, 2024 10.800 11.180 10.660 10.800 10.800 7,575,600
Apr 23, 2024 10.740 10.880 10.580 10.780 10.780 4,764,008
Apr 22, 2024 11.000 11.100 10.680 10.740 10.740 3,733,172
Apr 19, 2024 10.980 11.200 10.620 10.880 10.880 7,250,298
Apr 18, 2024 10.760 11.160 10.680 10.940 10.940 8,923,800
Apr 17, 2024 9.870 10.820 9.870 10.700 10.700 11,717,100
Apr 16, 2024 9.780 9.990 9.730 9.880 9.880 3,324,800
Apr 15, 2024 9.830 10.000 9.750 9.880 9.880 6,021,000
Apr 12, 2024 9.620 9.920 9.570 9.830 9.830 6,032,000
Apr 11, 2024 8.900 9.740 8.750 9.700 9.700 10,963,800
Apr 10, 2024 8.520 8.900 8.630 8.900 8.900 3,486,400
Apr 9, 2024 8.420 8.630 8.420 8.620 8.620 1,267,200
Apr 8, 2024 8.270 8.530 8.230 8.420 8.420 2,989,000
Apr 5, 2024 8.500 8.500 8.110 8.200 8.200 1,435,000
Apr 3, 2024 8.390 8.750 8.280 8.500 8.500 3,414,400
Apr 2, 2024 8.380 8.500 8.280 8.410 8.410 4,709,400
Mar 28, 2024 8.050 8.270 8.020 8.180 8.180 2,107,800
Mar 27, 2024 8.590 8.590 7.990 8.070 8.070 5,083,400
Mar 26, 2024 8.790 8.880 8.430 8.530 8.530 3,339,800
Mar 25, 2024 8.750 8.800 8.580 8.770 8.770 1,974,600
Mar 22, 2024 8.730 8.900 8.630 8.710 8.710 4,147,200
Mar 21, 2024 8.570 8.880 8.380 8.650 8.650 3,248,000
Mar 20, 2024 8.520 8.560 8.350 8.410 8.410 1,990,000
Mar 19, 2024 8.710 8.810 8.480 8.480 8.480 2,880,400
Mar 18, 2024 8.460 8.760 8.460 8.710 8.710 2,324,800
Mar 15, 2024 8.640 8.640 8.430 8.510 8.510 3,454,600
Mar 14, 2024 8.690 8.840 8.480 8.600 8.600 3,238,200
Mar 13, 2024 8.870 8.850 8.560 8.740 8.740 3,593,900
Mar 12, 2024 8.910 8.960 8.700 8.870 8.870 2,396,600
Mar 11, 2024 8.650 9.090 8.650 8.880 8.880 4,451,000
Mar 8, 2024 8.510 8.670 8.430 8.600 8.600 1,828,710
Mar 7, 2024 8.520 8.760 8.440 8.520 8.520 3,391,400
Mar 6, 2024 8.310 8.570 8.270 8.390 8.390 3,795,400
Mar 5, 2024 8.750 8.750 8.300 8.400 8.400 5,253,200
Mar 4, 2024 8.640 8.910 8.630 8.770 8.770 4,312,400
Mar 1, 2024 8.660 8.760 8.510 8.660 8.660 3,399,200
Feb 29, 2024 8.220 8.750 8.220 8.660 8.660 4,169,600
Feb 28, 2024 8.570 8.570 8.100 8.220 8.220 4,327,400
Feb 27, 2024 8.480 8.500 8.250 8.490 8.490 3,181,000
Feb 26, 2024 8.100 8.500 8.100 8.440 8.440 6,773,000
Feb 23, 2024 8.300 8.330 8.040 8.070 8.070 3,989,600
Feb 22, 2024 7.790 8.310 7.720 8.300 8.300 5,137,200
Feb 21, 2024 7.600 7.950 7.520 7.800 7.800 6,436,000
Feb 20, 2024 7.430 7.710 7.270 7.660 7.660 5,212,200
Feb 19, 2024 7.200 7.430 7.060 7.430 7.430 4,413,200
Feb 16, 2024 6.950 7.210 6.930 7.200 7.200 734,800
Feb 15, 2024 6.850 6.950 6.710 6.940 6.940 613,800
Feb 14, 2024 7.030 7.030 6.680 6.910 6.910 1,163,600
Feb 9, 2024 7.020 7.020 7.020 7.020 7.020 -
Feb 8, 2024 7.200 7.360 7.100 7.220 7.220 2,153,800
Feb 7, 2024 7.150 7.300 7.120 7.200 7.200 3,635,400
Feb 6, 2024 6.800 7.150 6.750 7.100 7.100 3,119,000
Feb 5, 2024 7.020 7.020 6.660 6.810 6.810 3,333,700
Feb 2, 2024 7.060 7.140 6.920 7.030 7.030 1,849,200
Feb 1, 2024 6.690 7.180 6.670 7.060 7.060 4,715,200
Jan 31, 2024 6.930 7.090 6.670 6.700 6.700 3,783,600
Jan 30, 2024 7.150 7.150 6.910 6.970 6.970 3,435,000
Jan 29, 2024 6.980 7.100 6.850 7.020 7.020 2,967,600
Jan 26, 2024 6.710 7.020 6.710 6.820 6.820 3,485,400
Jan 25, 2024 6.400 6.800 6.340 6.740 6.740 5,788,200
Jan 24, 2024 6.200 6.400 6.080 6.390 6.390 2,356,770
Jan 23, 2024 6.060 6.300 6.050 6.130 6.130 2,749,600
Jan 22, 2024 6.220 6.220 6.000 6.090 6.090 4,984,200
Jan 19, 2024 6.610 6.660 6.160 6.210 6.210 5,888,400
Jan 18, 2024 6.550 6.600 6.460 6.570 6.570 827,600
Jan 17, 2024 6.840 6.880 6.490 6.550 6.550 2,188,408
Jan 16, 2024 6.910 6.910 6.590 6.680 6.680 3,188,400
Jan 15, 2024 6.950 6.950 6.950 6.950 6.950 -
Jan 12, 2024 6.870 7.050 6.860 6.960 6.960 968,800
Jan 11, 2024 6.770 6.990 6.770 6.810 6.810 1,512,000
Jan 10, 2024 6.810 6.860 6.710 6.780 6.780 1,115,800
Jan 9, 2024 6.870 6.920 6.770 6.840 6.840 1,556,800
Jan 8, 2024 6.980 7.040 6.730 6.760 6.760 1,469,000
Jan 5, 2024 7.180 7.180 6.930 7.010 7.010 2,433,800
Jan 4, 2024 7.130 7.170 6.990 7.130 7.130 802,200
Jan 3, 2024 7.160 7.230 7.130 7.190 7.190 999,200
Jan 2, 2024 7.210 7.230 7.110 7.190 7.190 812,704
Dec 29, 2023 7.120 7.180 7.070 7.140 7.140 1,520,400
Dec 28, 2023 6.890 7.110 6.890 7.100 7.100 1,912,000
Dec 27, 2023 6.740 6.880 6.680 6.850 6.850 1,825,000
Dec 22, 2023 6.710 6.780 6.560 6.700 6.700 1,774,600
Dec 21, 2023 6.410 6.660 6.380 6.640 6.640 1,484,200
Dec 20, 2023 6.500 6.640 6.440 6.450 6.450 2,204,200
Dec 19, 2023 6.480 6.510 6.400 6.410 6.410 1,793,600
Dec 18, 2023 6.580 6.600 6.440 6.500 6.500 899,800
Dec 15, 2023 6.690 6.700 6.550 6.580 6.580 1,125,600
Dec 14, 2023 6.430 6.620 6.430 6.510 6.510 1,198,000
Dec 13, 2023 6.630 6.640 6.500 6.510 6.510 937,400
Dec 12, 2023 6.530 6.680 6.510 6.610 6.610 2,237,800
Dec 11, 2023 6.710 6.710 6.400 6.520 6.520 6,139,400
Dec 8, 2023 6.800 6.850 6.690 6.700 6.700 793,400
Dec 7, 2023 6.800 6.850 6.710 6.800 6.800 1,526,000
Dec 6, 2023 6.730 6.900 6.730 6.860 6.860 1,169,800
Dec 5, 2023 7.000 7.000 6.730 6.750 6.750 2,151,000
Dec 4, 2023 7.070 7.070 6.820 6.890 6.890 1,091,800
Dec 1, 2023 7.040 7.050 6.880 6.890 6.890 2,084,000
Nov 30, 2023 7.060 7.180 6.970 7.000 7.000 1,942,428
Nov 29, 2023 7.260 7.290 7.020 7.050 7.050 2,485,200
Nov 28, 2023 7.330 7.500 7.270 7.280 7.280 1,043,200
Nov 27, 2023 7.550 7.570 7.350 7.370 7.370 854,200
Nov 24, 2023 7.740 7.830 7.540 7.560 7.560 529,800
Nov 23, 2023 7.680 7.730 7.590 7.730 7.730 467,200
Nov 22, 2023 7.800 7.820 7.620 7.680 7.680 693,800
Nov 21, 2023 7.880 7.880 7.760 7.820 7.820 835,600
Nov 20, 2023 7.700 7.820 7.620 7.790 7.790 1,040,900
Nov 17, 2023 7.840 7.840 7.650 7.720 7.720 1,304,000
Nov 16, 2023 7.940 7.940 7.740 7.830 7.830 959,600
Nov 15, 2023 7.810 7.920 7.740 7.900 7.900 1,328,800
Nov 14, 2023 7.700 7.750 7.660 7.690 7.690 656,600
Nov 13, 2023 7.770 7.770 7.520 7.580 7.580 775,500
Nov 10, 2023 7.640 7.640 7.460 7.490 7.490 891,000
Nov 9, 2023 7.660 7.770 7.640 7.640 7.640 659,400
Nov 8, 2023 7.800 7.820 7.610 7.670 7.670 1,360,000
Nov 7, 2023 7.930 7.930 7.700 7.820 7.820 853,691
Nov 6, 2023 7.740 8.100 7.740 7.910 7.910 1,850,400
Nov 3, 2023 7.380 7.790 7.380 7.750 7.750 1,699,600
Nov 2, 2023 7.540 7.660 7.350 7.370 7.370 1,205,600
Nov 1, 2023 7.460 7.570 7.390 7.540 7.540 1,251,800
Oct 31, 2023 7.600 7.740 7.430 7.500 7.500 1,161,200
Oct 30, 2023 7.670 7.690 7.400 7.580 7.580 921,600
Oct 27, 2023 7.460 7.710 7.440 7.640 7.640 1,913,000
Oct 26, 2023 7.430 7.510 7.340 7.460 7.460 915,200
Oct 25, 2023 7.500 7.620 7.380 7.490 7.490 1,325,000
Oct 24, 2023 7.310 7.440 7.190 7.380 7.380 1,144,600
Oct 20, 2023 7.590 7.590 7.310 7.330 7.330 1,382,600
Oct 19, 2023 7.560 7.560 7.400 7.480 7.480 1,107,000
Oct 18, 2023 7.730 7.840 7.550 7.580 7.580 1,272,000
Oct 17, 2023 7.950 7.950 7.750 7.810 7.810 737,800
Oct 16, 2023 7.850 7.990 7.770 7.790 7.790 1,074,400
Oct 13, 2023 8.250 8.240 7.890 7.950 7.950 1,940,200
Oct 12, 2023 8.170 8.290 8.020 8.270 8.270 6,106,400
Oct 11, 2023 8.020 8.190 7.980 8.120 8.120 1,017,000
Oct 10, 2023 8.030 8.160 8.010 8.080 8.080 983,800
Oct 9, 2023 8.020 8.030 7.810 7.900 7.900 833,600
Oct 6, 2023 8.140 8.200 7.980 8.020 8.020 419,600
Oct 5, 2023 8.050 8.170 7.910 8.100 8.100 265,200
Oct 4, 2023 8.200 8.200 7.850 7.970 7.970 1,254,000
Oct 3, 2023 8.700 8.700 8.020 8.150 8.150 845,000
Sep 29, 2023 8.380 8.720 8.380 8.700 8.700 291,800
Sep 28, 2023 8.430 8.490 8.320 8.360 8.360 1,094,800
Sep 27, 2023 8.460 8.540 8.320 8.400 8.400 1,907,000
Sep 26, 2023 8.640 8.640 8.420 8.420 8.420 696,400
Sep 25, 2023 8.710 9.000 8.500 8.540 8.540 1,465,600
Sep 22, 2023 8.860 8.900 8.680 8.900 8.900 2,342,200
Sep 21, 2023 8.930 8.990 8.830 8.880 8.880 625,000
Sep 20, 2023 8.970 9.050 8.920 8.920 8.920 539,200
Sep 19, 2023 8.970 9.120 8.900 9.030 9.030 656,600
Sep 18, 2023 9.340 9.340 8.970 8.970 8.970 1,215,800
Sep 15, 2023 9.100 9.360 9.100 9.330 9.330 1,055,400
Sep 14, 2023 9.010 9.280 9.010 9.240 9.240 1,142,800
Sep 13, 2023 9.190 9.210 8.970 9.000 9.000 1,733,600
Sep 12, 2023 9.100 9.290 9.100 9.250 9.250 1,178,271
Sep 11, 2023 8.800 9.150 8.750 9.100 9.100 1,431,000
Sep 7, 2023 9.110 9.110 8.760 8.800 8.800 1,936,900
Sep 6, 2023 9.100 9.120 9.020 9.060 9.060 798,600
Sep 5, 2023 9.110 9.240 9.070 9.100 9.100 984,400
Sep 4, 2023 9.210 9.210 9.060 9.180 9.180 1,534,200
Aug 31, 2023 9.580 9.580 9.040 9.050 9.050 3,070,800
Aug 30, 2023 9.700 9.800 9.470 9.480 9.480 581,600
Aug 29, 2023 9.530 9.780 9.530 9.700 9.700 486,918
Aug 28, 2023 9.800 10.100 9.580 9.580 9.580 938,800
Aug 25, 2023 9.480 9.670 9.470 9.660 9.660 476,200
Aug 24, 2023 9.300 9.660 9.300 9.600 9.600 1,480,200
Aug 23, 2023 9.210 9.410 9.160 9.260 9.260 846,600
Aug 22, 2023 9.240 9.310 9.110 9.260 9.260 1,394,400
Aug 21, 2023 9.320 9.520 9.120 9.130 9.130 1,697,600
Aug 18, 2023 9.470 9.560 9.310 9.310 9.310 763,600
Aug 17, 2023 9.340 9.540 9.250 9.480 9.480 565,200
Aug 16, 2023 9.500 9.540 9.320 9.340 9.340 876,200
Aug 15, 2023 9.510 9.670 9.500 9.530 9.530 481,400
Aug 14, 2023 9.600 9.720 9.440 9.550 9.550 1,503,400
Aug 11, 2023 9.960 9.960 9.600 9.710 9.710 1,436,200
Aug 10, 2023 9.760 9.880 9.660 9.880 9.880 758,200
Aug 9, 2023 9.830 9.830 9.630 9.710 9.710 1,094,600
Aug 8, 2023 9.930 9.940 9.780 9.820 9.820 1,228,965
Aug 7, 2023 10.000 10.020 9.840 9.960 9.960 1,143,030
Aug 4, 2023 10.080 10.180 9.980 10.020 10.020 1,172,600
Aug 3, 2023 10.240 10.240 10.040 10.060 10.060 1,110,073
Aug 2, 2023 10.300 10.380 10.120 10.160 10.160 839,200
Aug 1, 2023 10.620 10.660 10.220 10.320 10.320 1,066,400
Jul 31, 2023 10.340 10.620 10.300 10.400 10.400 1,837,000
Jul 28, 2023 10.500 10.500 10.160 10.260 10.260 4,129,200
Jul 27, 2023 10.680 10.680 10.400 10.560 10.560 1,029,000
Jul 26, 2023 10.580 10.600 10.500 10.500 10.500 409,200
Jul 25, 2023 10.600 10.920 10.400 10.560 10.560 2,354,400
Jul 24, 2023 10.560 10.700 10.360 10.520 10.520 710,600
Jul 21, 2023 10.760 10.760 10.440 10.520 10.520 696,000
Jul 20, 2023 10.520 10.940 10.520 10.760 10.760 681,800
Jul 19, 2023 10.900 10.980 10.660 10.900 10.900 858,200
Jul 18, 2023 11.040 11.220 10.920 10.960 10.960 1,716,800
Jul 14, 2023 11.320 11.320 11.080 11.140 11.140 887,400
Jul 13, 2023 11.340 11.380 11.100 11.180 11.180 2,071,286
Jul 12, 2023 11.020 11.500 10.960 11.340 11.340 4,028,800
Jul 11, 2023 10.400 11.000 10.400 11.000 11.000 2,136,400
Jul 10, 2023 10.480 10.640 10.400 10.400 10.400 679,400
Jul 7, 2023 10.620 10.620 10.300 10.480 10.480 914,800
Jul 6, 2023 10.740 10.760 10.440 10.600 10.600 1,680,200
Jul 5, 2023 10.520 10.740 10.400 10.700 10.700 1,449,200
Jul 4, 2023 10.380 10.600 10.240 10.440 10.440 1,511,000
Jul 3, 2023 10.040 10.400 10.040 10.320 10.320 1,014,800
Jun 30, 2023 0.366 Dividend
Jun 30, 2023 10.120 10.180 9.890 10.020 10.020 883,000
Jun 29, 2023 10.280 10.440 10.180 10.240 9.874 1,010,400
Jun 28, 2023 10.260 10.340 10.080 10.280 9.912 535,200
Jun 27, 2023 9.990 10.260 9.910 10.200 9.835 1,114,600
Jun 26, 2023 10.420 10.420 9.860 9.910 9.556 2,820,634
Jun 23, 2023 10.400 10.400 9.880 9.930 9.575 1,003,000
Jun 21, 2023 10.540 10.660 10.320 10.460 10.086 1,331,900
Jun 20, 2023 10.780 10.780 10.460 10.560 10.182 1,378,400
Jun 19, 2023 10.760 10.940 10.560 10.760 10.375 1,088,400
Jun 16, 2023 10.500 10.960 10.500 10.720 10.337 2,422,200
Jun 15, 2023 10.080 10.480 9.980 10.480 10.105 2,869,200
Jun 14, 2023 10.340 10.360 10.100 10.180 9.816 2,075,800
Jun 13, 2023 10.320 10.520 10.300 10.400 10.028 698,000
Jun 12, 2023 10.600 10.600 10.140 10.380 10.009 2,334,600
Jun 9, 2023 10.460 10.620 10.240 10.600 10.221 1,618,800
Jun 8, 2023 10.320 10.380 10.180 10.380 10.009 575,200
Jun 7, 2023 10.460 10.460 10.240 10.320 9.951 427,000
Jun 6, 2023 10.660 10.660 10.240 10.340 9.970 2,087,000
Jun 5, 2023 10.720 10.740 10.300 10.600 10.221 1,692,200
Jun 2, 2023 10.420 10.640 10.420 10.580 10.202 1,031,600
Jun 1, 2023 10.320 10.500 10.220 10.340 9.970 1,111,700
May 31, 2023 10.260 10.440 10.180 10.320 9.951 1,867,000
May 30, 2023 10.480 10.600 10.200 10.440 10.067 1,711,000
May 29, 2023 10.860 10.860 10.300 10.480 10.105 1,911,600
May 25, 2023 10.660 10.860 10.560 10.660 10.279 1,079,600
May 24, 2023 10.920 10.920 10.660 10.760 10.375 1,126,100
May 23, 2023 11.140 11.180 10.800 10.920 10.529 998,800
May 22, 2023 11.280 11.280 11.080 11.140 10.742 544,400
May 19, 2023 11.280 11.280 10.900 11.100 10.703 1,763,000
May 18, 2023 11.500 11.500 11.160 11.320 10.915 1,527,000
May 17, 2023 11.320 11.580 11.200 11.200 10.799 3,001,400
May 16, 2023 10.880 11.600 10.840 11.320 10.915 4,414,400
May 15, 2023 10.500 10.980 9.800 10.840 10.452 11,273,800
May 12, 2023 11.180 11.180 10.940 11.040 10.645 1,413,600
May 11, 2023 11.300 11.300 10.980 11.140 10.742 1,725,600
May 10, 2023 11.100 11.440 11.060 11.300 10.896 1,542,600
May 9, 2023 11.440 11.440 11.120 11.220 10.819 1,993,400
May 8, 2023 11.280 11.500 11.020 11.440 11.031 2,850,200
May 5, 2023 11.480 11.480 11.080 11.240 10.838 2,211,600
May 4, 2023 10.900 11.500 10.900 11.480 11.069 3,581,200
May 3, 2023 11.300 11.300 10.820 10.920 10.529 1,097,800
May 2, 2023 11.300 11.580 11.180 11.420 11.012 892,300
Apr 28, 2023 11.280 11.300 11.000 11.080 10.684 1,715,400
Apr 27, 2023 11.280 11.320 10.960 11.300 10.896 1,422,600
Apr 26, 2023 10.780 11.320 10.780 11.320 10.915 3,541,400

Related Tickers

0187.HK Beijing Jingcheng Machinery Electric Company Limited
2.290
+2.69%
 
002689.SZ Shenyang Yuanda Intellectual Industry Group Co.,Ltd
3.2800
+1.23%
 
6103.T Okuma Corporation
7,029.00
+1.31%
 
6302.T Sumitomo Heavy Industries, Ltd.
4,532.00
+0.87%
 
000338.SZ Weichai Power Co., Ltd.
17.66
+0.68%
 
1133.HK Harbin Electric Company Limited
2.560
+3.64%
 
2285.HK Chervon Holdings Limited
20.050
+3.35%
 
0658.HK China High Speed Transmission Equipment Group Co., Ltd.
0.750
0.00%
 
2727.HK Shanghai Electric Group Co., Ltd.
1.710
+1.18%
 
6594.T Nidec Corporation
7,115.00
+3.33%