Dongfang Electric Corporation Limited (HKG:1072)
Hong Kong
· Delayed Price · Currency is HKD 21.32
+0.76 (3.70%)
At close: Dec 5, 2025
HKG:1072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 16.15 | 16.18 | 15.78 | 16.17 | 16.17 | 1.25% | 6,959,600 |
| Sep 26, 2025 | 15.86 | 16.48 | 15.78 | 15.97 | 15.97 | 1.59% | 16,818,830 |
| Sep 25, 2025 | 16.03 | 16.05 | 15.71 | 15.72 | 15.72 | -1.44% | 10,205,700 |
| Sep 24, 2025 | 15.86 | 15.95 | 15.67 | 15.95 | 15.95 | 0.57% | 13,991,600 |
| Sep 23, 2025 | 16.07 | 16.12 | 15.66 | 15.86 | 15.86 | -2.16% | 15,970,740 |
| Sep 22, 2025 | 16.68 | 16.68 | 16.16 | 16.21 | 16.21 | -2.64% | 10,619,800 |
| Sep 19, 2025 | 16.80 | 16.84 | 16.41 | 16.65 | 16.65 | -0.83% | 13,039,530 |
| Sep 18, 2025 | 17.10 | 17.14 | 16.41 | 16.79 | 16.79 | -2.95% | 32,453,700 |
| Sep 17, 2025 | 16.80 | 17.31 | 16.54 | 17.30 | 17.30 | 3.10% | 14,992,000 |
| Sep 16, 2025 | 17.07 | 17.09 | 16.65 | 16.78 | 16.78 | -1.12% | 4,943,800 |
| Sep 15, 2025 | 17.33 | 17.35 | 16.95 | 16.97 | 16.97 | -1.79% | 4,918,600 |
| Sep 12, 2025 | 17.19 | 17.40 | 17.11 | 17.28 | 17.28 | 1.11% | 8,049,928 |
| Sep 11, 2025 | 16.86 | 17.09 | 16.56 | 17.09 | 17.09 | 1.61% | 6,701,908 |
| Sep 10, 2025 | 16.88 | 16.90 | 16.63 | 16.82 | 16.82 | -0.18% | 3,867,200 |
| Sep 9, 2025 | 17.18 | 17.18 | 16.74 | 16.85 | 16.85 | -1.00% | 4,677,958 |
| Sep 8, 2025 | 16.93 | 17.36 | 16.86 | 17.02 | 17.02 | 1.49% | 6,772,400 |
| Sep 5, 2025 | 16.60 | 16.81 | 16.47 | 16.77 | 16.77 | 1.88% | 5,712,000 |
| Sep 4, 2025 | 16.95 | 16.95 | 16.36 | 16.46 | 16.46 | -1.85% | 5,803,100 |
| Sep 3, 2025 | 17.10 | 17.24 | 16.67 | 16.77 | 16.77 | -1.93% | 6,674,014 |
| Sep 2, 2025 | 17.53 | 17.57 | 17.06 | 17.10 | 17.10 | -1.84% | 6,486,000 |
| Sep 1, 2025 | 17.58 | 17.58 | 17.28 | 17.42 | 17.42 | -0.29% | 6,739,500 |
| Aug 29, 2025 | 17.96 | 17.96 | 17.45 | 17.47 | 17.47 | -3.32% | 12,405,300 |
| Aug 28, 2025 | 17.11 | 18.16 | 17.01 | 18.07 | 18.07 | 5.67% | 19,218,900 |
| Aug 27, 2025 | 17.69 | 17.81 | 17.08 | 17.10 | 17.10 | -3.39% | 8,250,102 |
| Aug 26, 2025 | 17.79 | 18.02 | 17.46 | 17.70 | 17.70 | -0.62% | 7,558,000 |
| Aug 25, 2025 | 17.63 | 17.98 | 17.55 | 17.81 | 17.81 | 1.66% | 8,882,500 |
| Aug 22, 2025 | 17.50 | 17.55 | 17.22 | 17.52 | 17.52 | 0.40% | 9,881,000 |
| Aug 21, 2025 | 17.69 | 18.13 | 17.39 | 17.45 | 17.45 | -0.23% | 10,306,600 |
| Aug 20, 2025 | 17.69 | 17.69 | 17.21 | 17.49 | 17.49 | -1.13% | 10,031,400 |
| Aug 19, 2025 | 18.20 | 18.23 | 17.64 | 17.69 | 17.69 | -2.37% | 12,975,400 |
| Aug 18, 2025 | 18.09 | 18.32 | 17.96 | 18.12 | 18.12 | 0.67% | 10,522,310 |
| Aug 15, 2025 | 18.16 | 18.36 | 17.97 | 18.00 | 18.00 | -0.50% | 11,194,900 |
| Aug 14, 2025 | 18.44 | 18.59 | 18.07 | 18.09 | 18.09 | -1.95% | 11,995,700 |
| Aug 13, 2025 | 18.65 | 18.65 | 18.22 | 18.45 | 18.45 | -0.59% | 12,501,200 |
| Aug 12, 2025 | 18.60 | 18.71 | 18.36 | 18.56 | 18.56 | -0.11% | 10,051,000 |
| Aug 11, 2025 | 18.89 | 18.89 | 18.32 | 18.58 | 18.58 | -0.64% | 9,940,660 |
| Aug 8, 2025 | 18.52 | 19.16 | 18.30 | 18.70 | 18.70 | 1.47% | 26,180,230 |
| Aug 7, 2025 | 18.40 | 18.64 | 18.09 | 18.43 | 18.43 | 0.16% | 11,729,600 |
| Aug 6, 2025 | 18.69 | 18.69 | 18.16 | 18.40 | 18.40 | -1.23% | 12,512,900 |
| Aug 5, 2025 | 18.54 | 18.84 | 18.37 | 18.63 | 18.63 | 1.42% | 15,917,000 |
| Aug 4, 2025 | 18.00 | 18.47 | 17.90 | 18.37 | 18.37 | 1.72% | 18,370,410 |
| Aug 1, 2025 | 18.70 | 18.70 | 18.02 | 18.06 | 18.06 | -2.59% | 15,400,200 |
| Jul 31, 2025 | 19.00 | 19.26 | 18.52 | 18.54 | 18.54 | -2.01% | 21,235,000 |
| Jul 30, 2025 | 19.56 | 19.90 | 18.76 | 18.92 | 18.92 | -3.47% | 24,382,800 |
| Jul 29, 2025 | 19.96 | 20.65 | 18.90 | 19.60 | 19.60 | -1.80% | 62,664,800 |
| Jul 28, 2025 | 19.58 | 20.35 | 19.30 | 19.96 | 19.96 | 2.25% | 36,209,630 |
| Jul 25, 2025 | 21.15 | 21.30 | 19.50 | 19.52 | 19.52 | -6.83% | 50,472,810 |
| Jul 24, 2025 | 21.90 | 22.10 | 20.45 | 20.95 | 20.95 | -2.33% | 85,806,790 |
| Jul 23, 2025 | 24.60 | 25.40 | 21.15 | 21.45 | 21.45 | -10.44% | 133,313,000 |
| Jul 22, 2025 | 25.40 | 27.75 | 23.50 | 23.95 | 23.95 | -2.84% | 180,156,300 |
| Jul 21, 2025 | 17.14 | 119.90 | 17.14 | 24.65 | 24.65 | 65.21% | 389,369,400 |
| Jul 18, 2025 | 13.78 | 15.34 | 13.78 | 14.92 | 14.92 | 8.75% | 13,073,510 |
| Jul 17, 2025 | 13.46 | 13.72 | 13.40 | 13.72 | 13.72 | 1.48% | 1,791,400 |
| Jul 16, 2025 | 13.52 | 13.52 | 13.34 | 13.52 | 13.52 | - | 972,600 |