Skip to main content
Dongjiang Environmental Company Limited (HKG:0895)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.080
+0.030 (1.46%)
Apr 29, 2026, 4:08 PM HKT

HKG:0895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.042.102.042.082.081.46%725,000
Apr 28, 20262.082.092.052.052.05-1.91%591,800
Apr 27, 20262.052.112.052.092.090.97%910,200
Apr 24, 20262.072.082.052.072.070.49%447,200
Apr 23, 20262.082.102.052.062.06-1.44%737,600
Apr 22, 20262.132.132.082.092.09-0.48%413,400
Apr 21, 20262.102.162.082.102.10-1,027,800
Apr 20, 20262.082.132.082.102.10-0.47%221,400
Apr 17, 20262.132.142.102.112.11-1.40%1,493,400
Apr 16, 20262.112.152.072.142.142.88%831,600
Apr 15, 20262.162.162.072.082.08-1.89%1,268,800
Apr 14, 20262.082.172.082.122.120.47%947,600
Apr 13, 20262.102.152.072.112.110.48%1,483,000
Apr 10, 20262.122.142.092.102.100.48%610,400
Apr 9, 20262.142.142.082.092.09-1.88%414,800
Apr 8, 20262.102.142.082.132.133.40%2,291,000
Apr 2, 20262.182.182.052.062.06-2.83%1,967,300
Apr 1, 20262.132.152.112.122.12-661,000
Mar 31, 20262.242.242.082.122.12-0.93%1,300,825
Mar 30, 20262.052.182.052.142.14-0.93%1,034,600
Mar 27, 20262.182.222.162.162.16-0.92%956,000
Mar 26, 20262.302.302.172.182.18-3.54%1,521,600
Mar 25, 20262.162.402.162.262.262.73%6,847,400
Mar 24, 20262.142.212.142.202.202.33%1,209,600
Mar 23, 20262.222.222.122.152.15-3.15%2,470,225
Mar 20, 20262.332.342.192.222.22-3.90%2,684,680
Mar 19, 20262.342.392.292.312.31-1.70%3,582,050
Mar 18, 20262.382.392.352.352.35-1.26%1,954,800
Mar 17, 20262.432.482.372.382.38-2.46%2,151,600
Mar 16, 20262.402.442.382.442.443.39%3,219,400
Mar 13, 20262.442.462.362.362.36-2.48%2,233,200
Mar 12, 20262.422.482.392.422.42-2,348,400
Mar 11, 20262.472.502.412.422.42-2.02%4,239,200
Mar 10, 20262.412.472.412.472.471.65%2,878,600
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