Skip to main content
Dongfeng Motor Group Company Limited (HKG:0489)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.54
+0.16 (1.71%)
Mar 10, 2026, 4:08 PM HKT

HKG:0489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.469.659.289.389.38-2.90%46,566,240
Mar 6, 20269.449.689.409.669.663.32%22,970,830
Mar 5, 20269.489.559.309.359.35-0.95%17,906,500
Mar 4, 20269.459.489.319.449.440.32%18,110,260
Mar 3, 20269.679.679.369.419.41-2.08%40,208,470
Mar 2, 20269.799.799.609.619.61-2.04%27,130,590
Feb 27, 20269.699.819.679.819.811.13%20,195,687
Feb 26, 20269.709.889.699.709.70-0.10%23,255,760
Feb 25, 20269.709.739.599.719.710.10%25,538,120
Feb 24, 20269.729.729.569.709.70-1.12%27,101,147
Feb 23, 20269.869.869.669.819.81-0.61%14,110,000
Feb 20, 20269.819.969.719.879.870.61%11,450,000
Feb 16, 20269.519.899.519.819.812.51%13,517,900
Feb 13, 20269.419.729.419.579.571.81%34,899,520
Feb 12, 20269.249.449.219.409.403.18%36,998,270
Feb 11, 20269.159.159.089.119.110.11%8,331,671
Feb 10, 20269.119.209.069.109.100.22%9,683,000
Feb 9, 20269.079.088.999.089.081.34%9,069,281
Feb 6, 20268.949.028.928.968.96-0.44%4,172,202
Feb 5, 20268.959.058.919.009.000.56%5,424,300
Feb 4, 20268.939.008.898.958.950.34%7,044,270
Feb 3, 20269.039.078.888.928.92-1.55%8,938,174
Feb 2, 20269.019.078.959.069.060.22%13,966,000
Jan 30, 20269.229.229.049.049.04-1.95%12,702,680
Jan 29, 20269.249.249.169.229.22-0.22%14,415,300
Jan 28, 20269.259.259.139.249.240.76%15,614,350
Jan 27, 20269.169.209.129.179.17-0.33%7,336,969
Jan 26, 20269.359.359.159.209.20-1.92%11,695,940
Jan 23, 20269.419.509.339.389.38-0.32%18,897,590
Jan 22, 20269.159.489.159.419.412.84%18,387,670
Jan 21, 20269.159.159.089.159.15-4,900,500
Jan 20, 20269.119.209.119.159.15-0.22%4,128,176
Jan 19, 20269.039.209.039.179.170.99%8,060,101
Jan 16, 20269.019.089.009.089.080.78%6,549,200
Jan 15, 20269.169.168.979.019.01-0.99%10,364,000
Jan 14, 20269.209.289.049.109.10-0.22%19,280,000
Jan 13, 20268.559.178.449.129.126.79%50,525,156
Jan 12, 20268.678.748.418.548.54-1.50%32,171,810
Jan 9, 20268.728.758.648.678.67-0.57%16,202,940
Jan 8, 20268.768.778.688.728.72-0.34%6,610,545
Jan 7, 20268.778.808.628.758.75-0.11%12,845,200
Jan 6, 20268.728.768.668.768.760.69%12,550,470
Jan 5, 20268.808.828.678.708.70-1.36%15,124,050
Jan 2, 20268.828.838.778.828.82-4,094,000
Dec 31, 20258.798.838.768.828.820.23%9,456,000
Dec 30, 20258.788.848.778.808.800.46%7,764,050
Dec 29, 20258.718.788.648.768.760.69%12,572,463
Dec 24, 20258.788.788.698.708.70-1.14%7,437,863
Dec 23, 20258.848.858.778.808.80-0.45%5,354,955
Dec 22, 20258.768.848.768.848.840.91%6,117,101
Dec 19, 20258.838.868.738.768.76-0.68%17,080,140
Dec 18, 20258.878.888.798.828.82-0.90%3,806,000
Dec 17, 20258.848.908.798.908.901.14%7,066,000
Dec 16, 20258.878.918.768.808.80-0.45%15,192,200
Dec 15, 20258.868.888.778.848.84-7,844,000
Dec 12, 20258.878.938.758.848.84-0.79%27,046,720
Dec 11, 20259.009.078.888.918.91-1.00%24,971,880
Dec 10, 20259.139.138.959.009.00-1.42%22,010,745
Dec 9, 20259.229.239.069.139.13-0.98%8,939,314
Dec 8, 20259.199.229.149.229.220.33%5,086,130
Dec 5, 20259.049.199.049.199.190.99%9,802,855
Dec 4, 20259.009.109.009.109.100.89%10,120,000
Dec 3, 20259.109.128.999.029.02-0.88%14,857,270
Dec 2, 20259.199.199.089.109.10-0.55%13,902,000
Dec 1, 20259.239.239.119.159.15-0.54%11,704,200
Nov 28, 20259.139.309.139.209.200.77%11,746,990
Nov 27, 20259.189.189.109.139.13-0.44%9,630,796
Nov 26, 20259.259.289.129.179.17-0.97%22,494,000
Nov 25, 20259.239.279.149.269.26-0.86%41,575,870
Nov 24, 20259.109.349.099.349.344.36%199,000,400
Nov 21, 20259.199.228.958.958.95-3.87%30,285,660
Nov 20, 20259.169.329.099.319.312.20%12,060,800
Nov 19, 20259.239.309.019.119.11-1.30%19,132,480
Nov 18, 20259.369.439.169.239.23-1.70%15,900,600
Nov 17, 20259.309.399.299.399.390.64%9,680,239
Nov 14, 20259.469.469.329.339.33-1.48%12,616,000
Nov 13, 20259.599.599.479.479.47-1.25%9,218,000
Nov 12, 20259.559.599.529.599.590.21%6,777,974
Nov 11, 20259.509.599.479.579.570.84%11,192,250
Nov 10, 20259.469.539.459.499.49-7,922,000
Nov 7, 20259.489.529.429.499.490.11%7,938,846
Nov 6, 20259.359.499.359.489.481.50%10,107,120
Nov 5, 20259.329.429.229.349.34-0.32%18,963,190
Nov 4, 20259.429.499.369.379.37-0.85%8,108,309
Nov 3, 20259.419.479.369.459.450.53%10,257,890
Oct 31, 20259.529.549.409.409.40-1.57%12,052,390
Oct 30, 20259.499.579.479.559.550.63%15,188,110
Oct 28, 20259.509.539.459.499.49-10,035,120
Oct 27, 20259.559.619.439.499.49-0.52%10,589,590
Oct 24, 20259.439.599.439.549.540.85%12,595,530
Oct 23, 20259.349.499.309.469.461.18%12,973,290
Oct 22, 20259.429.459.349.359.35-0.74%9,281,312
Oct 21, 20259.419.519.379.429.420.32%15,912,000
Oct 20, 20259.409.509.289.399.391.19%13,249,520
Oct 17, 20259.459.499.279.289.28-2.21%20,034,000
Oct 16, 20259.459.569.439.499.490.42%17,466,370
Oct 15, 20259.339.499.299.459.451.50%22,556,000
Oct 14, 20259.359.559.319.319.31-0.43%28,590,910
Oct 13, 20259.189.389.129.359.350.32%28,528,470
Oct 10, 20259.259.399.259.329.32-0.32%22,532,710