Dongyue Group Limited (HKG:0189)
Hong Kong
· Delayed Price · Currency is HKD 13.04
+0.69 (5.59%)
Apr 29, 2026, 4:08 PM HKT
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.46 | 12.52 | 12.06 | 12.35 | 12.35 | -0.88% | 8,211,250 |
| Apr 27, 2026 | 12.38 | 12.64 | 12.20 | 12.46 | 12.46 | 1.30% | 13,924,000 |
| Apr 24, 2026 | 11.39 | 12.44 | 11.31 | 12.30 | 12.30 | 8.08% | 28,283,153 |
| Apr 23, 2026 | 11.71 | 11.71 | 11.34 | 11.38 | 11.38 | -2.23% | 9,645,821 |
| Apr 22, 2026 | 11.91 | 11.91 | 11.55 | 11.64 | 11.64 | -2.35% | 10,392,000 |
| Apr 21, 2026 | 11.86 | 11.97 | 11.73 | 11.92 | 11.92 | 0.85% | 5,258,450 |
| Apr 20, 2026 | 11.70 | 11.90 | 11.47 | 11.82 | 11.82 | 1.20% | 8,011,000 |
| Apr 17, 2026 | 11.86 | 11.96 | 11.56 | 11.68 | 11.68 | -1.77% | 7,680,601 |
| Apr 16, 2026 | 11.88 | 11.99 | 11.78 | 11.89 | 11.89 | -0.08% | 9,695,010 |
| Apr 15, 2026 | 12.18 | 12.20 | 11.75 | 11.90 | 11.90 | -1.00% | 9,606,171 |
| Apr 14, 2026 | 12.00 | 12.06 | 11.76 | 12.02 | 12.02 | 1.18% | 10,330,000 |
| Apr 13, 2026 | 12.01 | 12.01 | 11.70 | 11.88 | 11.88 | -1.66% | 9,204,000 |
| Apr 10, 2026 | 12.08 | 12.27 | 11.86 | 12.08 | 12.08 | 1.60% | 15,119,590 |
| Apr 9, 2026 | 11.99 | 12.02 | 11.77 | 11.89 | 11.89 | -1.08% | 9,215,213 |
| Apr 8, 2026 | 12.10 | 12.35 | 11.90 | 12.02 | 12.02 | 8.00% | 32,385,410 |
| Apr 2, 2026 | 11.47 | 11.47 | 11.12 | 11.13 | 11.13 | -2.37% | 7,763,075 |
| Apr 1, 2026 | 11.07 | 11.51 | 10.95 | 11.40 | 11.40 | 5.36% | 14,752,830 |
| Mar 31, 2026 | 11.03 | 11.14 | 10.72 | 10.82 | 10.82 | -1.90% | 11,973,080 |
| Mar 30, 2026 | 10.96 | 11.30 | 10.84 | 11.03 | 11.03 | -1.78% | 13,033,000 |
| Mar 27, 2026 | 11.11 | 11.34 | 11.05 | 11.23 | 11.23 | 1.26% | 11,774,000 |
| Mar 26, 2026 | 11.33 | 11.44 | 10.93 | 11.09 | 11.09 | -2.12% | 11,782,000 |
| Mar 25, 2026 | 11.22 | 11.49 | 11.15 | 11.33 | 11.33 | 2.07% | 12,287,500 |
| Mar 24, 2026 | 10.93 | 11.18 | 10.59 | 11.10 | 11.10 | 3.84% | 12,701,600 |
| Mar 23, 2026 | 10.96 | 10.96 | 10.49 | 10.69 | 10.69 | -4.55% | 24,089,000 |
| Mar 20, 2026 | 11.34 | 11.53 | 11.05 | 11.20 | 11.20 | -1.06% | 14,013,040 |
| Mar 19, 2026 | 12.04 | 12.04 | 11.20 | 11.32 | 11.32 | -7.14% | 24,678,000 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.05 | 12.19 | 12.19 | -0.81% | 14,549,290 |
| Mar 17, 2026 | 12.69 | 12.86 | 12.21 | 12.29 | 12.29 | -1.84% | 10,459,000 |
| Mar 16, 2026 | 12.55 | 12.55 | 12.17 | 12.52 | 12.52 | -0.16% | 11,109,940 |
| Mar 13, 2026 | 12.92 | 13.09 | 12.43 | 12.54 | 12.54 | -2.64% | 17,649,000 |
| Mar 12, 2026 | 13.51 | 13.60 | 12.82 | 12.88 | 12.88 | -4.02% | 14,650,470 |
| Mar 11, 2026 | 13.25 | 13.58 | 13.19 | 13.42 | 13.42 | 1.98% | 7,573,000 |
| Mar 10, 2026 | 13.49 | 13.55 | 13.11 | 13.16 | 13.16 | 0.30% | 11,094,140 |
| Mar 9, 2026 | 13.02 | 13.30 | 12.75 | 13.12 | 13.12 | -3.60% | 15,935,000 |
| Mar 6, 2026 | 13.00 | 13.66 | 13.00 | 13.61 | 13.61 | 3.97% | 14,113,110 |
| Mar 5, 2026 | 13.50 | 13.68 | 12.92 | 13.09 | 13.09 | -0.23% | 20,088,000 |
| Mar 4, 2026 | 13.36 | 13.72 | 12.85 | 13.12 | 13.12 | -1.87% | 23,802,450 |
| Mar 3, 2026 | 14.39 | 14.45 | 13.20 | 13.37 | 13.37 | -7.09% | 27,204,780 |
| Mar 2, 2026 | 14.04 | 14.69 | 13.80 | 14.39 | 14.39 | 2.49% | 24,215,210 |
| Feb 27, 2026 | 13.68 | 14.16 | 13.68 | 14.04 | 14.04 | 1.15% | 15,708,170 |
| Feb 26, 2026 | 14.23 | 14.34 | 13.65 | 13.88 | 13.88 | -2.46% | 19,672,360 |
| Feb 25, 2026 | 13.32 | 14.28 | 13.30 | 14.23 | 14.23 | 6.83% | 31,787,430 |
| Feb 24, 2026 | 12.79 | 13.36 | 12.74 | 13.32 | 13.32 | 2.94% | 17,735,030 |
| Feb 23, 2026 | 12.70 | 13.08 | 12.69 | 12.94 | 12.94 | 3.03% | 5,047,500 |
| Feb 20, 2026 | 12.65 | 12.65 | 12.35 | 12.56 | 12.56 | -0.71% | 2,641,590 |
| Feb 16, 2026 | 12.30 | 12.65 | 12.13 | 12.65 | 12.65 | 3.01% | 1,448,000 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.21 | 12.28 | 12.28 | -3.69% | 9,002,572 |
| Feb 12, 2026 | 12.88 | 12.94 | 12.63 | 12.75 | 12.75 | -0.70% | 6,006,159 |
| Feb 11, 2026 | 12.86 | 12.94 | 12.50 | 12.84 | 12.84 | 2.31% | 16,977,000 |
| Feb 10, 2026 | 12.60 | 12.67 | 12.37 | 12.55 | 12.55 | -0.24% | 4,990,000 |
| Feb 9, 2026 | 12.34 | 12.58 | 12.31 | 12.58 | 12.58 | 3.28% | 10,720,000 |
| Feb 6, 2026 | 11.70 | 12.62 | 11.53 | 12.18 | 12.18 | 1.16% | 11,396,620 |
| Feb 5, 2026 | 12.20 | 12.20 | 11.62 | 12.04 | 12.04 | -0.82% | 10,565,780 |
| Feb 4, 2026 | 12.28 | 12.30 | 12.00 | 12.14 | 12.14 | -0.57% | 6,901,000 |
| Feb 3, 2026 | 11.99 | 12.21 | 11.74 | 12.21 | 12.21 | 4.09% | 9,965,829 |
| Feb 2, 2026 | 11.99 | 12.54 | 11.56 | 11.73 | 11.73 | -4.24% | 21,274,670 |
| Jan 30, 2026 | 12.58 | 12.58 | 11.93 | 12.25 | 12.25 | -2.70% | 14,897,180 |
| Jan 29, 2026 | 12.49 | 12.93 | 12.37 | 12.59 | 12.59 | 0.80% | 16,606,160 |
| Jan 28, 2026 | 12.21 | 12.62 | 12.04 | 12.49 | 12.49 | 2.29% | 15,379,600 |
| Jan 27, 2026 | 12.50 | 12.74 | 12.13 | 12.21 | 12.21 | -1.69% | 14,338,610 |
| Jan 26, 2026 | 12.24 | 12.59 | 12.12 | 12.42 | 12.42 | 1.47% | 15,440,210 |
| Jan 23, 2026 | 12.39 | 12.42 | 12.10 | 12.24 | 12.24 | 0.33% | 14,698,000 |
| Jan 22, 2026 | 12.13 | 12.26 | 11.77 | 12.20 | 12.20 | -1.29% | 21,759,067 |
| Jan 21, 2026 | 11.92 | 12.38 | 11.92 | 12.36 | 12.36 | 3.78% | 14,163,000 |
| Jan 20, 2026 | 12.02 | 12.11 | 11.45 | 11.91 | 11.91 | -1.65% | 17,154,800 |
| Jan 19, 2026 | 11.40 | 12.14 | 11.22 | 12.11 | 12.11 | 6.23% | 24,380,040 |
| Jan 16, 2026 | 11.50 | 11.74 | 11.27 | 11.40 | 11.40 | -0.87% | 8,886,000 |
| Jan 15, 2026 | 10.90 | 11.51 | 10.85 | 11.50 | 11.50 | 4.83% | 14,729,000 |
| Jan 14, 2026 | 11.09 | 11.19 | 10.89 | 10.97 | 10.97 | -0.63% | 12,953,000 |
| Jan 13, 2026 | 11.16 | 11.23 | 10.97 | 11.04 | 11.04 | -0.45% | 6,996,169 |
| Jan 12, 2026 | 11.34 | 11.54 | 10.95 | 11.09 | 11.09 | -2.38% | 15,407,510 |
| Jan 9, 2026 | 11.18 | 11.63 | 11.18 | 11.36 | 11.36 | 1.43% | 12,982,100 |
| Jan 8, 2026 | 11.58 | 11.74 | 11.12 | 11.20 | 11.20 | -3.11% | 13,221,710 |
| Jan 7, 2026 | 11.36 | 11.78 | 11.35 | 11.56 | 11.56 | 1.40% | 17,371,550 |
| Jan 6, 2026 | 10.93 | 11.51 | 10.91 | 11.40 | 11.40 | 5.17% | 19,826,950 |
| Jan 5, 2026 | 10.84 | 10.98 | 10.71 | 10.84 | 10.84 | -0.18% | 10,332,620 |
| Jan 2, 2026 | 10.83 | 10.89 | 10.58 | 10.86 | 10.86 | 0.37% | 3,501,000 |
| Dec 31, 2025 | 10.84 | 10.99 | 10.70 | 10.82 | 10.82 | -0.64% | 8,022,842 |
| Dec 30, 2025 | 10.36 | 11.00 | 10.28 | 10.89 | 10.89 | 4.41% | 16,434,000 |
| Dec 29, 2025 | 10.31 | 10.74 | 10.31 | 10.43 | 10.43 | 2.05% | 17,631,000 |
| Dec 24, 2025 | 10.43 | 10.53 | 10.21 | 10.22 | 10.22 | -2.67% | 5,311,512 |
| Dec 23, 2025 | 10.29 | 10.63 | 10.09 | 10.50 | 10.50 | 2.64% | 10,397,230 |
| Dec 22, 2025 | 10.20 | 10.28 | 10.08 | 10.23 | 10.23 | 1.19% | 9,050,724 |
| Dec 19, 2025 | 10.28 | 10.31 | 10.03 | 10.11 | 10.11 | -1.37% | 8,000,000 |
| Dec 18, 2025 | 10.20 | 10.34 | 10.05 | 10.25 | 10.25 | 0.20% | 6,270,514 |
| Dec 17, 2025 | 10.07 | 10.25 | 9.91 | 10.23 | 10.23 | 1.59% | 9,374,720 |
| Dec 16, 2025 | 10.37 | 10.37 | 9.91 | 10.07 | 10.07 | -2.71% | 9,322,000 |
| Dec 15, 2025 | 10.46 | 10.75 | 10.30 | 10.35 | 10.35 | -1.05% | 10,651,000 |
| Dec 12, 2025 | 10.26 | 10.46 | 10.18 | 10.46 | 10.46 | 2.65% | 8,328,644 |
| Dec 11, 2025 | 10.50 | 10.70 | 10.12 | 10.19 | 10.19 | -2.77% | 14,415,000 |
| Dec 10, 2025 | 10.52 | 10.61 | 10.42 | 10.48 | 10.48 | -1.04% | 10,774,700 |
| Dec 9, 2025 | 10.60 | 10.94 | 10.45 | 10.59 | 10.59 | -0.56% | 10,222,000 |
| Dec 8, 2025 | 10.52 | 10.67 | 10.45 | 10.65 | 10.65 | - | 6,870,304 |
| 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 |