Skip to main content
DeTai New Energy Group Limited (HKG:0559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.126
-0.003 (-2.33%)
Apr 10, 2026, 4:09 PM HKT

DeTai New Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.130.130.130.130.13--
Apr 9, 20260.130.130.130.130.13--
Apr 8, 20260.130.130.130.130.13-2.33%70,000
Apr 2, 20260.150.150.120.130.13-14.00%876,667
Apr 1, 20260.130.150.130.150.1521.95%1,100,000
Mar 31, 20260.130.140.120.120.12-3.91%466,333
Mar 30, 20260.120.130.120.130.1311.30%446,000
Mar 27, 20260.130.130.120.120.12-4.96%570,000
Mar 26, 20260.100.140.100.120.1218.63%10,697,000
Mar 25, 20260.100.100.100.100.10-970,000
Mar 24, 20260.100.100.100.100.10-660,000
Mar 23, 20260.100.110.100.100.10-2,505,000
Mar 20, 20260.120.120.100.100.10-15.70%1,646,666
Mar 19, 20260.120.120.120.120.12--
Mar 18, 20260.120.120.120.120.12-7.63%30,000
Mar 17, 20260.120.140.120.130.1311.97%20,000
Mar 16, 20260.120.120.120.120.12-16.43%50,000
Mar 13, 20260.140.140.140.140.14-200,000
Mar 12, 20260.140.140.140.140.1410.24%70,000
Mar 11, 20260.130.130.130.130.13-30,016
Mar 10, 20260.130.130.130.130.13-0.78%10,400
Mar 9, 20260.130.130.130.130.13-0.78%30,000
Mar 6, 20260.120.130.120.130.1316.22%537,000
Mar 5, 20260.110.110.110.110.11-12.60%170,000
Mar 4, 20260.130.130.130.130.13-0.78%140,000
Mar 3, 20260.130.130.130.130.13-1.54%580,000
Mar 2, 20260.110.130.110.130.1319.27%2,122,000
Feb 27, 20260.100.110.100.110.115.83%130,000
Feb 26, 20260.100.100.100.100.10-2.83%440,000
Feb 25, 20260.110.110.110.110.111.92%824,666
Feb 24, 20260.110.160.100.100.10-2.80%9,841,999
Feb 23, 20260.090.110.090.110.1112.63%383,332
Feb 20, 20260.100.100.100.100.103.26%133
Feb 16, 20260.090.090.090.090.09--
Feb 13, 20260.090.090.090.090.09-20,023
Feb 12, 20260.090.090.090.090.09-1.08%191,332
Feb 11, 20260.090.090.090.090.091.09%-
Feb 10, 20260.090.090.090.090.09-2,000
Feb 9, 20260.090.090.090.090.09--
Feb 6, 20260.090.090.090.090.091.10%90,000
Feb 5, 20260.090.090.090.090.092.25%-
Feb 4, 20260.090.090.090.090.09-2.20%15,000
Feb 3, 20260.100.100.090.090.09-4.21%80,000
Feb 2, 20260.100.100.100.100.101.06%13,333
Jan 30, 20260.090.090.090.090.09--
Jan 29, 20260.090.090.090.090.091.08%-
Jan 28, 20260.110.110.090.090.09-127,333
Jan 27, 20260.090.090.090.090.09-7.00%54,000
Jan 26, 20260.100.100.100.100.10--
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.100.100.100.100.10-30,000
Jan 21, 20260.100.100.100.100.10-56,666
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10-2.91%76,000
Jan 16, 20260.100.100.100.100.10-1.90%92,000
Jan 15, 20260.110.110.110.110.11-0.94%50,000
Jan 14, 20260.110.110.110.110.11-10,000
Jan 13, 20260.110.110.110.110.11-4.50%354,000
Jan 12, 20260.110.110.110.110.11-10,000
Jan 9, 20260.120.120.110.110.11-1.77%36,666
Jan 8, 20260.110.110.110.110.116.60%60,000
Jan 7, 20260.110.110.110.110.118.16%-
Jan 6, 20260.100.100.100.100.101.03%-
Jan 5, 20260.100.100.100.100.104.30%3,333
Jan 2, 20260.090.090.090.090.091.09%-
Dec 31, 20250.090.090.090.090.09--
Dec 30, 20250.090.090.090.090.09--
Dec 29, 20250.090.090.090.090.091.10%-
Dec 24, 20250.100.100.090.090.09-30,333
Dec 23, 20250.090.090.090.090.09-9.00%16,666
Dec 22, 20250.100.100.100.100.10--
Dec 19, 20250.100.100.100.100.10-0.99%300,000
Dec 18, 20250.100.100.100.100.10--
Dec 17, 20250.100.100.100.100.10--
Dec 16, 20250.100.100.100.100.10-9.82%26,000
Dec 15, 20250.110.110.110.110.11--
Dec 12, 20250.110.110.110.110.11--
Dec 11, 20250.110.110.110.110.11-230,000
Dec 10, 20250.110.110.110.110.11-4.27%1,666
Dec 9, 20250.110.120.110.120.1213.59%30,000
Dec 8, 20250.110.110.100.100.10-15.57%1,311,666
Dec 5, 20250.120.120.120.120.12-4.69%26,666
Dec 4, 20250.130.130.130.130.13--
Dec 3, 20250.130.130.130.130.13--
Dec 2, 20250.140.140.130.130.13-16.88%90,000
Dec 1, 20250.150.150.150.150.15-0.65%-
Nov 28, 20250.160.160.160.160.16-1.27%3,399
Nov 27, 20250.160.160.160.160.16-0.63%-
Nov 26, 20250.160.160.160.160.16--
Nov 25, 20250.150.170.150.160.166.04%1,513,333
Nov 24, 20250.130.150.120.150.1517.32%426,000
Nov 21, 20250.130.130.130.130.136.72%11,666
Nov 20, 20250.120.120.120.120.12--
Nov 19, 20250.120.120.110.120.12-1.65%610,000
Nov 18, 20250.120.140.110.120.12-6.20%2,054,666
Nov 17, 20250.120.130.110.130.1327.72%3,857,478
Nov 14, 20250.090.100.090.100.1010.99%894,999
Nov 13, 20250.080.090.080.090.09-1.09%730,000
Nov 12, 20250.090.100.090.090.09-8.00%1,208,000
Nov 11, 20250.120.120.090.100.10-13.79%3,168,666