Skip to main content
Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.470
+0.040 (1.65%)
Mar 10, 2026, 3:24 PM HKT

HKG:0895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.412.472.412.45-0.82%2,076,600
Mar 9, 20262.472.492.392.432.43-2.02%5,181,200
Mar 6, 20262.632.632.472.482.48-4.98%10,465,400
Mar 5, 20262.542.922.532.612.613.98%45,794,600
Mar 4, 20262.342.692.302.512.519.13%38,213,130
Mar 3, 20262.312.522.242.302.300.88%8,438,800
Mar 2, 20262.402.402.232.282.28-1.30%3,029,000
Feb 27, 20262.322.372.272.312.311.76%3,853,333
Feb 26, 20262.292.392.222.272.270.44%5,799,400
Feb 25, 20262.202.282.202.262.262.26%898,850
Feb 24, 20262.282.302.212.212.21-5.15%1,111,800
Feb 23, 20262.332.372.122.332.338.37%284,400
Feb 20, 20262.162.272.012.152.15-0.46%472,800
Feb 16, 20262.212.212.162.162.16-2.70%24,000
Feb 13, 20262.232.252.222.222.22-0.45%432,800
Feb 12, 20262.322.312.222.232.23-1.76%1,572,000
Feb 11, 20262.292.292.262.272.27-364,650
Feb 10, 20262.292.322.272.272.27-1.73%723,600
Feb 9, 20262.282.312.282.312.311.76%426,000
Feb 6, 20262.292.312.272.272.27-0.87%458,400
Feb 5, 20262.352.352.272.292.29-1.29%858,050
Feb 4, 20262.332.372.312.322.32-1,169,250
Feb 3, 20262.302.332.302.322.320.87%495,800
Feb 2, 20262.312.342.262.302.30-2.54%1,101,000
Jan 30, 20262.392.422.322.362.36-2.07%1,952,600
Jan 29, 20262.462.462.382.412.410.42%2,118,100
Jan 28, 20262.362.562.312.402.402.13%12,715,000
Jan 27, 20262.402.412.342.352.35-2.49%1,489,000
Jan 26, 20262.402.482.392.412.410.84%1,296,450
Jan 23, 20262.322.452.322.392.393.46%3,700,400
Jan 22, 20262.302.332.302.312.31-0.43%352,400
Jan 21, 20262.302.322.262.322.320.87%898,400
Jan 20, 20262.312.332.282.302.30-0.43%480,800
Jan 19, 20262.302.342.292.312.31-0.43%832,800
Jan 16, 20262.302.332.302.322.32-0.43%602,000
Jan 15, 20262.342.382.302.332.33-1,215,900
Jan 14, 20262.362.382.322.332.33-0.43%1,224,250
Jan 13, 20262.332.372.322.342.340.43%624,800
Jan 12, 20262.292.372.292.332.331.75%1,812,550
Jan 9, 20262.282.312.262.292.29-0.43%737,725
Jan 8, 20262.312.332.282.302.30-0.43%733,800
Jan 7, 20262.342.362.302.312.310.87%1,444,250
Jan 6, 20262.272.342.272.292.29-1,616,900
Jan 5, 20262.252.342.222.292.296.02%3,045,200
Jan 2, 20262.222.302.162.162.16-2.70%24,400
Dec 31, 20252.272.292.202.222.22-1.77%650,600
Dec 30, 20252.282.302.252.262.26-1.74%361,790
Dec 29, 20252.272.342.272.302.30-841,750
Dec 24, 20252.322.322.282.302.300.44%556,900
Dec 23, 20252.312.312.262.292.290.88%568,850
Dec 22, 20252.282.312.272.272.27-911,000
Dec 19, 20252.252.302.252.272.270.89%1,280,600
Dec 18, 20252.202.262.202.252.251.35%861,400
Dec 17, 20252.252.252.202.222.220.45%397,800
Dec 16, 20252.332.332.212.212.21-3.91%1,777,850
Dec 15, 20252.352.382.302.302.30-2.54%1,303,775
Dec 12, 20252.332.382.332.362.360.85%520,850
Dec 11, 20252.402.402.342.342.34-1.68%802,000
Dec 10, 20252.402.422.382.382.38-1.24%504,200
Dec 9, 20252.432.432.372.412.41-1,621,800
Dec 8, 20252.422.452.412.412.41-0.41%630,800
Dec 5, 20252.382.442.382.422.420.41%358,800
Dec 4, 20252.482.482.382.412.41-0.82%1,301,775
Dec 3, 20252.452.462.412.432.43-0.82%669,000
Dec 2, 20252.432.482.432.452.450.82%734,800
Dec 1, 20252.402.462.402.432.430.83%390,000
Nov 28, 20252.402.442.402.412.410.84%565,450
Nov 27, 20252.422.432.392.392.39-1.65%1,121,750
Nov 26, 20252.462.472.422.432.43-0.41%919,450
Nov 25, 20252.442.472.432.442.44-1,264,400
Nov 24, 20252.452.452.392.442.441.67%1,165,200
Nov 21, 20252.442.462.392.402.40-2.04%2,228,400
Nov 20, 20252.512.512.442.452.45-1.21%1,915,575
Nov 19, 20252.532.562.462.482.48-1.59%2,035,200
Nov 18, 20252.582.582.522.522.52-1.95%2,031,400
Nov 17, 20252.552.612.552.572.570.39%2,266,400
Nov 14, 20252.582.612.562.562.56-1.16%1,811,200
Nov 13, 20252.592.732.562.592.590.39%11,807,200
Nov 12, 20252.602.612.552.582.58-0.39%3,003,450
Nov 11, 20252.582.612.572.592.59-2,055,800
Nov 10, 20252.592.612.562.592.590.78%3,508,800
Nov 7, 20252.532.712.532.572.571.18%14,378,400
Nov 6, 20252.522.562.492.542.54-1,817,400
Nov 5, 20252.522.572.462.542.541.60%4,339,925
Nov 4, 20252.512.582.472.502.50-1.96%2,077,200
Nov 3, 20252.522.582.502.552.552.41%3,836,200
Oct 31, 20252.452.502.442.492.491.22%2,604,000
Oct 30, 20252.422.522.422.462.46-0.81%6,944,900
Oct 28, 20252.542.602.472.482.48-1.98%8,661,000
Oct 27, 20252.572.622.522.532.530.40%4,325,000
Oct 24, 20252.652.662.502.522.52-4.91%14,372,600
Oct 23, 20252.473.232.372.652.658.16%77,641,400
Oct 22, 20252.372.452.372.452.452.08%1,215,925
Oct 21, 20252.372.412.372.402.402.13%1,261,400
Oct 20, 20252.392.402.332.352.350.86%2,573,600
Oct 17, 20252.442.442.332.332.33-3.32%3,337,525
Oct 16, 20252.472.482.402.412.41-2.43%4,145,400
Oct 15, 20252.502.512.462.472.47-0.40%2,484,300
Oct 14, 20252.552.592.452.482.48-1.59%6,143,000
Oct 13, 20252.422.562.382.522.522.86%8,313,400