Dongyue Group Limited (HKG:0189)
Hong Kong
· Delayed Price · Currency is HKD 10.65
+0.20 (1.91%)
At close: Dec 5, 2025
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.42 | 10.66 | 10.41 | 10.65 | 10.65 | 1.91% | 4,023,095 |
| Dec 4, 2025 | 10.42 | 10.52 | 10.31 | 10.45 | 10.45 | -0.57% | 5,741,586 |
| Dec 3, 2025 | 10.57 | 10.69 | 10.44 | 10.51 | 10.51 | -0.94% | 9,083,570 |
| Dec 2, 2025 | 10.80 | 10.87 | 10.59 | 10.61 | 10.61 | -1.76% | 10,125,000 |
| Dec 1, 2025 | 10.92 | 11.10 | 10.71 | 10.80 | 10.80 | -0.83% | 9,316,000 |
| Nov 28, 2025 | 10.42 | 10.95 | 10.28 | 10.89 | 10.89 | 4.71% | 18,270,700 |
| Nov 27, 2025 | 10.38 | 10.47 | 10.21 | 10.40 | 10.40 | 0.29% | 11,422,000 |
| Nov 26, 2025 | 10.36 | 10.45 | 10.29 | 10.37 | 10.37 | 0.68% | 8,322,000 |
| Nov 25, 2025 | 10.14 | 10.46 | 10.04 | 10.30 | 10.30 | 3.21% | 13,762,000 |
| Nov 24, 2025 | 9.98 | 10.02 | 9.77 | 9.98 | 9.98 | 1.63% | 9,421,303 |
| Nov 21, 2025 | 10.15 | 10.30 | 9.78 | 9.82 | 9.82 | -6.21% | 19,937,000 |
| Nov 20, 2025 | 10.75 | 10.86 | 10.35 | 10.47 | 10.47 | -1.87% | 12,827,910 |
| Nov 19, 2025 | 10.50 | 10.75 | 10.27 | 10.67 | 10.67 | 2.40% | 21,503,850 |
| Nov 18, 2025 | 10.93 | 11.10 | 10.37 | 10.42 | 10.42 | -4.05% | 23,067,100 |
| Nov 17, 2025 | 11.15 | 11.44 | 10.80 | 10.86 | 10.86 | -1.63% | 24,478,000 |
| Nov 14, 2025 | 11.15 | 11.39 | 10.88 | 11.04 | 11.04 | -2.90% | 24,373,000 |
| Nov 13, 2025 | 10.53 | 11.41 | 10.50 | 11.37 | 11.37 | 8.70% | 47,681,000 |
| Nov 12, 2025 | 10.76 | 10.78 | 10.43 | 10.46 | 10.46 | -2.52% | 14,565,000 |
| Nov 11, 2025 | 11.03 | 11.13 | 10.68 | 10.73 | 10.73 | -2.28% | 18,073,200 |
| Nov 10, 2025 | 10.98 | 11.42 | 10.98 | 10.98 | 10.98 | 2.52% | 39,841,860 |
| Nov 7, 2025 | 9.93 | 10.84 | 9.91 | 10.71 | 10.71 | 7.85% | 56,302,370 |
| Nov 6, 2025 | 9.71 | 10.06 | 9.71 | 9.93 | 9.93 | 1.33% | 10,651,680 |
| Nov 5, 2025 | 9.57 | 9.85 | 9.42 | 9.80 | 9.80 | 1.55% | 13,506,000 |
| Nov 4, 2025 | 10.09 | 10.09 | 9.60 | 9.65 | 9.65 | -3.31% | 16,792,200 |
| Nov 3, 2025 | 10.02 | 10.09 | 9.80 | 9.98 | 9.98 | -0.30% | 17,924,500 |
| Oct 31, 2025 | 10.17 | 10.23 | 10.00 | 10.01 | 10.01 | -1.57% | 8,773,883 |
| Oct 30, 2025 | 10.30 | 10.36 | 10.00 | 10.17 | 10.17 | 0.59% | 17,731,300 |
| Oct 28, 2025 | 10.29 | 10.29 | 10.05 | 10.11 | 10.11 | -1.17% | 8,248,000 |
| Oct 27, 2025 | 10.48 | 10.55 | 10.17 | 10.23 | 10.23 | -0.58% | 13,066,340 |
| Oct 24, 2025 | 10.10 | 10.35 | 10.10 | 10.29 | 10.29 | 2.08% | 17,507,000 |
| Oct 23, 2025 | 10.10 | 10.18 | 9.78 | 10.08 | 10.08 | -0.59% | 16,449,400 |
| Oct 22, 2025 | 10.32 | 10.32 | 10.08 | 10.14 | 10.14 | -1.36% | 11,700,000 |
| Oct 21, 2025 | 10.32 | 10.39 | 10.20 | 10.28 | 10.28 | 0.10% | 16,340,000 |
| Oct 20, 2025 | 10.30 | 10.38 | 10.08 | 10.27 | 10.27 | 0.88% | 26,996,000 |
| Oct 17, 2025 | 10.60 | 10.66 | 10.15 | 10.18 | 10.18 | -3.96% | 26,423,000 |
| Oct 16, 2025 | 11.02 | 11.04 | 10.25 | 10.60 | 10.60 | -5.36% | 54,812,810 |
| Oct 15, 2025 | 11.23 | 11.39 | 11.01 | 11.20 | 11.20 | -0.18% | 17,629,930 |
| Oct 14, 2025 | 12.40 | 12.55 | 11.20 | 11.22 | 11.22 | -9.95% | 33,369,000 |
| Oct 13, 2025 | 12.06 | 12.46 | 11.94 | 12.46 | 12.46 | -1.11% | 18,302,930 |
| Oct 10, 2025 | 12.73 | 12.86 | 12.40 | 12.60 | 12.60 | -2.02% | 16,215,180 |
| Oct 9, 2025 | 12.52 | 13.20 | 12.31 | 12.86 | 12.86 | 1.26% | 26,860,070 |
| Oct 8, 2025 | 12.56 | 12.77 | 12.28 | 12.70 | 12.70 | 0.87% | 4,686,905 |
| Oct 6, 2025 | 12.21 | 12.63 | 12.19 | 12.59 | 12.59 | 3.11% | 5,834,000 |
| Oct 3, 2025 | 12.15 | 12.24 | 12.10 | 12.21 | 12.21 | 0.08% | 1,789,077 |
| Oct 2, 2025 | 12.14 | 12.28 | 12.06 | 12.20 | 12.20 | 0.49% | 4,191,186 |
| Sep 30, 2025 | 12.08 | 12.18 | 11.92 | 12.14 | 12.14 | 1.00% | 7,336,000 |
| Sep 29, 2025 | 11.51 | 12.07 | 11.51 | 12.02 | 12.02 | 4.43% | 10,268,200 |
| Sep 26, 2025 | 11.50 | 11.62 | 11.32 | 11.51 | 11.51 | -0.26% | 8,593,000 |
| Sep 25, 2025 | 11.70 | 11.80 | 11.45 | 11.54 | 11.54 | -1.11% | 8,046,008 |
| Sep 24, 2025 | 11.40 | 11.79 | 11.25 | 11.67 | 11.67 | 2.37% | 12,845,000 |
| Sep 23, 2025 | 11.80 | 11.92 | 11.22 | 11.40 | 11.40 | -3.96% | 19,041,420 |
| Sep 22, 2025 | 11.90 | 12.00 | 11.76 | 11.87 | 11.87 | -1.08% | 7,020,000 |
| Sep 19, 2025 | 12.03 | 12.22 | 11.87 | 12.00 | 12.00 | 0.08% | 17,694,000 |
| Sep 18, 2025 | 12.16 | 12.16 | 11.74 | 11.99 | 11.99 | -0.66% | 10,924,000 |
| Sep 17, 2025 | 11.85 | 12.08 | 11.67 | 12.07 | 12.07 | 2.12% | 14,741,480 |
| Sep 16, 2025 | 12.08 | 12.21 | 11.68 | 11.82 | 11.82 | -1.50% | 19,449,000 |
| Sep 15, 2025 | 12.45 | 12.48 | 11.92 | 12.00 | 12.00 | -3.61% | 16,666,860 |
| Sep 12, 2025 | 12.50 | 12.72 | 12.10 | 12.45 | 12.45 | - | 20,436,940 |
| Sep 11, 2025 | 12.30 | 12.65 | 12.21 | 12.45 | 12.45 | 1.22% | 10,060,320 |
| Sep 10, 2025 | 12.58 | 12.58 | 12.24 | 12.30 | 12.30 | -1.99% | 11,115,000 |
| Sep 9, 2025 | 12.83 | 12.83 | 12.34 | 12.55 | 12.55 | -1.41% | 11,999,000 |
| Sep 8, 2025 | 12.76 | 12.91 | 12.50 | 12.73 | 12.73 | 0.87% | 10,770,000 |
| Sep 5, 2025 | 12.08 | 12.66 | 12.08 | 12.62 | 12.62 | 5.25% | 14,438,580 |
| Sep 4, 2025 | 12.36 | 12.45 | 11.80 | 11.99 | 11.99 | -3.69% | 19,286,660 |
| Sep 3, 2025 | 12.56 | 12.64 | 12.27 | 12.45 | 12.45 | -0.88% | 10,784,610 |
| Sep 2, 2025 | 12.97 | 13.15 | 12.44 | 12.56 | 12.56 | -3.16% | 11,400,340 |
| Sep 1, 2025 | 13.00 | 13.30 | 12.86 | 12.97 | 12.97 | -0.23% | 15,662,450 |
| Aug 29, 2025 | 12.74 | 13.49 | 12.68 | 13.00 | 13.00 | 2.12% | 24,943,000 |
| Aug 28, 2025 | 12.95 | 13.09 | 12.51 | 12.73 | 12.73 | -2.08% | 19,456,000 |
| Aug 27, 2025 | 13.47 | 13.58 | 12.96 | 13.00 | 13.00 | -3.13% | 19,964,000 |
| Aug 26, 2025 | 13.16 | 13.60 | 13.07 | 13.42 | 13.42 | 1.98% | 17,736,360 |
| Aug 25, 2025 | 12.91 | 13.46 | 12.76 | 13.16 | 13.16 | 3.13% | 21,991,660 |
| Aug 22, 2025 | 12.51 | 12.87 | 12.47 | 12.76 | 12.76 | 1.27% | 14,285,470 |
| Aug 21, 2025 | 12.55 | 12.72 | 12.44 | 12.60 | 12.60 | 0.40% | 8,008,533 |
| Aug 20, 2025 | 12.60 | 13.12 | 12.44 | 12.55 | 12.55 | -0.32% | 13,775,000 |
| Aug 19, 2025 | 13.02 | 13.02 | 12.49 | 12.59 | 12.59 | -3.30% | 22,398,000 |
| Aug 18, 2025 | 12.15 | 13.05 | 12.14 | 13.02 | 13.02 | 7.25% | 29,329,700 |
| Aug 15, 2025 | 11.99 | 12.23 | 11.85 | 12.14 | 12.14 | 1.68% | 10,611,000 |
| Aug 14, 2025 | 11.89 | 11.96 | 11.73 | 11.94 | 11.94 | 0.84% | 6,892,366 |
| Aug 13, 2025 | 11.80 | 12.05 | 11.76 | 11.84 | 11.84 | 0.17% | 13,960,680 |
| Aug 12, 2025 | 11.40 | 11.83 | 11.40 | 11.82 | 11.82 | 3.68% | 17,720,290 |
| Aug 11, 2025 | 11.47 | 11.59 | 11.26 | 11.40 | 11.40 | -0.35% | 9,033,091 |
| Aug 8, 2025 | 11.22 | 11.55 | 11.13 | 11.44 | 11.44 | 1.51% | 17,075,280 |
| Aug 7, 2025 | 11.00 | 11.30 | 10.98 | 11.27 | 11.27 | 1.81% | 16,379,900 |
| Aug 6, 2025 | 10.75 | 11.07 | 10.73 | 11.07 | 11.07 | 2.88% | 15,355,770 |
| Aug 5, 2025 | 10.90 | 11.10 | 10.67 | 10.76 | 10.76 | -1.10% | 9,951,088 |
| Aug 4, 2025 | 10.61 | 10.95 | 10.61 | 10.88 | 10.88 | 3.23% | 15,498,000 |
| Aug 1, 2025 | 10.44 | 10.82 | 10.32 | 10.54 | 10.54 | 1.15% | 8,831,362 |
| Jul 31, 2025 | 10.40 | 10.68 | 10.32 | 10.42 | 10.42 | 0.19% | 10,823,000 |
| Jul 30, 2025 | 10.56 | 10.62 | 10.30 | 10.40 | 10.40 | -1.52% | 12,402,600 |
| Jul 29, 2025 | 10.66 | 10.66 | 10.36 | 10.56 | 10.56 | -0.94% | 13,597,000 |
| Jul 28, 2025 | 10.82 | 10.84 | 10.54 | 10.66 | 10.66 | -1.66% | 12,539,550 |
| Jul 25, 2025 | 11.26 | 11.26 | 10.62 | 10.84 | 10.84 | -3.56% | 20,333,000 |
| Jul 24, 2025 | 11.00 | 11.30 | 10.76 | 11.24 | 11.24 | 2.55% | 20,566,070 |
| Jul 23, 2025 | 10.80 | 10.98 | 10.70 | 10.96 | 10.96 | 1.86% | 16,802,000 |
| Jul 22, 2025 | 10.44 | 10.76 | 10.26 | 10.76 | 10.76 | 4.06% | 12,423,050 |
| Jul 21, 2025 | 10.00 | 10.40 | 9.88 | 10.34 | 10.34 | 0.39% | 13,582,000 |
| Jul 18, 2025 | 10.58 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 13,333,000 |
| Jul 17, 2025 | 10.48 | 10.58 | 10.36 | 10.50 | 10.50 | 0.19% | 7,338,060 |
| Jul 16, 2025 | 10.52 | 10.58 | 10.34 | 10.48 | 10.48 | -0.38% | 9,800,304 |