Dongfang Electric Corporation Limited (HKG:1072)
Hong Kong
· Delayed Price · Currency is HKD 39.58
-0.92 (-2.27%)
At close: Feb 27, 2026
HKG:1072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.00 | 40.62 | 38.32 | 39.58 | 39.58 | -2.27% | 24,384,090 |
| Feb 26, 2026 | 35.30 | 41.54 | 35.26 | 40.50 | 40.50 | 15.52% | 35,535,320 |
| Feb 25, 2026 | 35.56 | 37.30 | 34.56 | 35.06 | 35.06 | -1.30% | 15,223,160 |
| Feb 24, 2026 | 33.88 | 35.96 | 32.94 | 35.52 | 35.52 | 5.59% | 21,625,761 |
| Feb 23, 2026 | 33.80 | 34.44 | 33.18 | 33.64 | 33.64 | 0.66% | 4,153,893 |
| Feb 20, 2026 | 33.70 | 34.20 | 32.70 | 33.42 | 33.42 | 1.77% | 3,969,894 |
| Feb 16, 2026 | 33.34 | 33.34 | 31.90 | 32.84 | 32.84 | -1.50% | 3,699,000 |
| Feb 13, 2026 | 33.00 | 34.28 | 31.76 | 33.34 | 33.34 | -1.83% | 17,860,537 |
| Feb 12, 2026 | 30.68 | 34.88 | 30.30 | 33.96 | 33.96 | 12.38% | 29,889,350 |
| Feb 11, 2026 | 30.70 | 30.88 | 29.28 | 30.22 | 30.22 | -1.69% | 12,855,070 |
| Feb 10, 2026 | 28.40 | 31.40 | 28.40 | 30.74 | 30.74 | 7.11% | 26,739,770 |
| Feb 9, 2026 | 25.66 | 28.80 | 25.60 | 28.70 | 28.70 | 14.34% | 29,793,510 |
| Feb 6, 2026 | 26.56 | 27.20 | 24.82 | 25.10 | 25.10 | -6.62% | 22,100,382 |
| Feb 5, 2026 | 26.12 | 27.78 | 25.86 | 26.88 | 26.88 | 1.97% | 12,271,110 |
| Feb 4, 2026 | 26.18 | 27.00 | 25.82 | 26.36 | 26.36 | 0.69% | 4,917,429 |
| Feb 3, 2026 | 25.24 | 26.20 | 25.10 | 26.18 | 26.18 | 3.97% | 6,864,922 |
| Feb 2, 2026 | 25.06 | 26.16 | 24.68 | 25.18 | 25.18 | -1.10% | 9,396,361 |
| Jan 30, 2026 | 26.50 | 26.58 | 24.84 | 25.46 | 25.46 | -3.34% | 9,042,543 |
| Jan 29, 2026 | 28.00 | 28.00 | 26.08 | 26.34 | 26.34 | -5.93% | 11,168,680 |
| Jan 28, 2026 | 28.12 | 28.16 | 27.08 | 28.00 | 28.00 | 0.50% | 7,100,919 |
| Jan 27, 2026 | 27.60 | 27.96 | 27.08 | 27.86 | 27.86 | 0.94% | 5,458,770 |
| Jan 26, 2026 | 28.28 | 28.46 | 27.20 | 27.60 | 27.60 | -2.40% | 7,302,786 |
| Jan 23, 2026 | 28.22 | 29.00 | 28.10 | 28.28 | 28.28 | 0.35% | 8,381,800 |
| Jan 22, 2026 | 27.76 | 28.84 | 27.76 | 28.18 | 28.18 | 1.73% | 9,895,800 |
| Jan 21, 2026 | 27.52 | 28.20 | 26.78 | 27.70 | 27.70 | 0.65% | 8,687,800 |
| Jan 20, 2026 | 27.84 | 27.94 | 26.62 | 27.52 | 27.52 | -0.51% | 10,084,990 |
| Jan 19, 2026 | 26.02 | 28.14 | 25.80 | 27.66 | 27.66 | 6.38% | 19,235,200 |
| Jan 16, 2026 | 25.32 | 27.46 | 25.32 | 26.00 | 26.00 | 4.92% | 18,708,820 |
| Jan 15, 2026 | 24.60 | 24.78 | 24.18 | 24.78 | 24.78 | 0.81% | 4,348,200 |
| Jan 14, 2026 | 25.08 | 25.22 | 24.30 | 24.58 | 24.58 | -1.76% | 8,079,983 |
| Jan 13, 2026 | 25.28 | 25.70 | 24.30 | 25.02 | 25.02 | -0.08% | 11,662,240 |
| Jan 12, 2026 | 26.06 | 26.06 | 24.44 | 25.04 | 25.04 | -3.40% | 14,866,590 |
| Jan 9, 2026 | 25.40 | 26.94 | 25.10 | 25.92 | 25.92 | 2.05% | 9,932,800 |
| Jan 8, 2026 | 25.52 | 26.40 | 24.96 | 25.40 | 25.40 | -1.47% | 8,285,500 |
| Jan 7, 2026 | 25.70 | 26.18 | 25.20 | 25.78 | 25.78 | 1.50% | 7,969,920 |
| Jan 6, 2026 | 25.28 | 25.68 | 25.00 | 25.40 | 25.40 | -0.24% | 7,993,794 |
| Jan 5, 2026 | 25.50 | 25.66 | 24.94 | 25.46 | 25.46 | -1.55% | 9,511,558 |
| Jan 2, 2026 | 25.20 | 26.04 | 25.06 | 25.86 | 25.86 | 3.44% | 2,782,815 |
| Dec 31, 2025 | 25.48 | 25.48 | 24.76 | 25.00 | 25.00 | -0.79% | 3,568,430 |
| Dec 30, 2025 | 25.38 | 25.60 | 24.72 | 25.20 | 25.20 | - | 6,798,400 |
| Dec 29, 2025 | 26.30 | 26.42 | 25.02 | 25.20 | 25.20 | -3.15% | 9,399,002 |
| Dec 24, 2025 | 26.30 | 26.36 | 25.36 | 26.02 | 26.02 | 0.31% | 8,853,000 |
| Dec 23, 2025 | 23.70 | 26.18 | 23.70 | 25.94 | 25.94 | 8.17% | 27,463,500 |
| Dec 22, 2025 | 24.44 | 24.72 | 23.54 | 23.98 | 23.98 | -0.08% | 11,090,620 |
| Dec 19, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 6.67% | 18,039,200 |
| Dec 18, 2025 | 23.00 | 23.50 | 22.44 | 22.50 | 22.50 | -3.85% | 7,902,824 |
| Dec 17, 2025 | 23.00 | 23.40 | 22.18 | 23.40 | 23.40 | 2.90% | 8,238,200 |
| Dec 16, 2025 | 24.20 | 24.40 | 22.58 | 22.74 | 22.74 | -6.03% | 12,368,800 |
| Dec 15, 2025 | 25.10 | 25.32 | 23.96 | 24.20 | 24.20 | -2.81% | 15,886,170 |
| Dec 12, 2025 | 22.50 | 25.56 | 22.26 | 24.90 | 24.90 | 13.59% | 44,872,170 |
| Dec 11, 2025 | 21.30 | 22.38 | 21.30 | 21.92 | 21.92 | 4.38% | 14,824,000 |
| Dec 10, 2025 | 21.26 | 21.44 | 20.74 | 21.00 | 21.00 | -0.57% | 5,322,000 |
| Dec 9, 2025 | 21.10 | 21.22 | 20.70 | 21.12 | 21.12 | - | 5,047,000 |
| Dec 8, 2025 | 21.36 | 21.58 | 20.90 | 21.12 | 21.12 | -0.94% | 3,908,038 |
| Dec 5, 2025 | 20.68 | 21.32 | 20.54 | 21.32 | 21.32 | 3.70% | 5,754,400 |
| Dec 4, 2025 | 20.74 | 20.96 | 20.38 | 20.56 | 20.56 | -0.87% | 2,899,108 |
| Dec 3, 2025 | 21.10 | 21.22 | 20.56 | 20.74 | 20.74 | -1.52% | 4,962,200 |
| Dec 2, 2025 | 21.54 | 21.54 | 20.86 | 21.06 | 21.06 | -2.23% | 5,589,800 |
| Dec 1, 2025 | 21.28 | 21.60 | 21.18 | 21.54 | 21.54 | 0.65% | 10,491,350 |
| Nov 28, 2025 | 20.02 | 21.46 | 19.98 | 21.40 | 21.40 | 6.89% | 13,488,990 |
| Nov 27, 2025 | 20.00 | 20.50 | 19.73 | 20.02 | 20.02 | 0.45% | 6,158,400 |
| Nov 26, 2025 | 20.04 | 20.22 | 19.83 | 19.93 | 19.93 | -0.45% | 4,335,000 |
| Nov 25, 2025 | 20.12 | 20.30 | 19.79 | 20.02 | 20.02 | 1.16% | 7,654,875 |
| Nov 24, 2025 | 19.80 | 19.89 | 19.33 | 19.79 | 19.79 | 1.07% | 8,634,984 |
| Nov 21, 2025 | 20.30 | 20.30 | 19.42 | 19.58 | 19.58 | -5.59% | 16,417,390 |
| Nov 20, 2025 | 21.00 | 21.28 | 20.52 | 20.74 | 20.74 | - | 11,897,600 |
| Nov 19, 2025 | 20.64 | 20.88 | 20.38 | 20.74 | 20.74 | 0.58% | 5,538,070 |
| Nov 18, 2025 | 21.72 | 21.72 | 20.42 | 20.62 | 20.62 | -4.71% | 10,997,240 |
| Nov 17, 2025 | 22.24 | 22.40 | 21.42 | 21.64 | 21.64 | -2.79% | 8,894,440 |
| Nov 14, 2025 | 22.58 | 22.96 | 22.02 | 22.26 | 22.26 | -3.39% | 11,165,970 |
| Nov 13, 2025 | 21.38 | 23.34 | 21.38 | 23.04 | 23.04 | 8.58% | 32,247,340 |
| Nov 12, 2025 | 21.52 | 21.66 | 20.84 | 21.22 | 21.22 | -1.30% | 15,406,330 |
| Nov 11, 2025 | 21.78 | 21.80 | 21.02 | 21.50 | 21.50 | 0.09% | 10,792,300 |
| Nov 10, 2025 | 20.82 | 22.46 | 20.82 | 21.48 | 21.48 | 4.07% | 30,660,980 |
| Nov 7, 2025 | 21.40 | 21.50 | 20.42 | 20.64 | 20.64 | -3.10% | 15,045,290 |
| Nov 6, 2025 | 20.58 | 21.42 | 20.30 | 21.30 | 21.30 | 4.11% | 27,615,680 |
| Nov 5, 2025 | 19.55 | 20.56 | 18.80 | 20.46 | 20.46 | 3.75% | 23,496,200 |
| Nov 4, 2025 | 19.75 | 21.18 | 19.62 | 19.72 | 19.72 | 0.10% | 22,322,010 |
| Nov 3, 2025 | 19.26 | 20.30 | 19.26 | 19.70 | 19.70 | 3.74% | 14,605,000 |
| Oct 31, 2025 | 20.10 | 20.10 | 18.94 | 18.99 | 18.99 | -5.52% | 15,029,540 |
| Oct 30, 2025 | 20.36 | 20.36 | 19.71 | 20.10 | 20.10 | 0.60% | 13,106,090 |
| Oct 28, 2025 | 20.22 | 20.34 | 19.70 | 19.98 | 19.98 | -0.40% | 14,847,200 |
| Oct 27, 2025 | 18.75 | 20.44 | 18.63 | 20.06 | 20.06 | 9.50% | 43,202,900 |
| Oct 24, 2025 | 18.19 | 18.43 | 17.89 | 18.32 | 18.32 | 1.22% | 6,914,800 |
| Oct 23, 2025 | 18.10 | 18.22 | 17.82 | 18.10 | 18.10 | -0.39% | 7,269,040 |
| Oct 22, 2025 | 18.69 | 18.71 | 18.16 | 18.17 | 18.17 | -2.26% | 5,473,000 |
| Oct 21, 2025 | 18.35 | 18.93 | 18.25 | 18.59 | 18.59 | 3.45% | 15,216,300 |
| Oct 20, 2025 | 17.90 | 18.00 | 17.50 | 17.97 | 17.97 | 3.28% | 7,556,810 |
| Oct 17, 2025 | 17.90 | 18.14 | 17.28 | 17.40 | 17.40 | -2.47% | 12,095,000 |
| Oct 16, 2025 | 18.13 | 18.46 | 17.55 | 17.84 | 17.84 | -0.89% | 8,606,600 |
| Oct 15, 2025 | 17.89 | 18.08 | 17.38 | 18.00 | 18.00 | 1.64% | 11,969,400 |
| Oct 14, 2025 | 19.00 | 19.18 | 17.66 | 17.71 | 17.71 | -4.68% | 22,946,250 |
| Oct 13, 2025 | 18.30 | 19.04 | 18.24 | 18.58 | 18.58 | -1.95% | 20,137,820 |
| Oct 10, 2025 | 19.36 | 19.36 | 18.66 | 18.95 | 18.95 | -2.02% | 24,871,060 |
| Oct 9, 2025 | 17.99 | 19.58 | 17.60 | 19.34 | 19.34 | 5.34% | 62,974,200 |
| Oct 8, 2025 | 18.06 | 18.66 | 17.87 | 18.36 | 18.36 | 2.00% | 8,523,652 |
| Oct 6, 2025 | 18.07 | 18.18 | 17.72 | 18.00 | 18.00 | -0.39% | 5,718,744 |
| Oct 3, 2025 | 16.96 | 18.45 | 16.76 | 18.07 | 18.07 | 6.61% | 14,409,360 |
| Oct 2, 2025 | 16.65 | 16.95 | 16.25 | 16.95 | 16.95 | 2.05% | 4,402,100 |
| Sep 30, 2025 | 16.21 | 16.62 | 16.18 | 16.61 | 16.61 | 2.72% | 15,187,600 |