Dongfang Electric Corporation Limited (HKG:1072)
Hong Kong
· Delayed Price · Currency is HKD 39.82
+0.84 (2.15%)
Apr 29, 2026, 4:08 PM HKT
HKG:1072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.56 | 39.68 | 37.60 | 39.60 | - | 1.59% | 4,799,356 |
| Apr 28, 2026 | 40.22 | 40.24 | 38.52 | 38.98 | 38.98 | -3.08% | 9,915,826 |
| Apr 27, 2026 | 41.48 | 42.08 | 39.32 | 40.22 | 40.22 | -1.90% | 12,113,170 |
| Apr 24, 2026 | 43.00 | 43.00 | 40.02 | 41.00 | 41.00 | -3.85% | 17,409,890 |
| Apr 23, 2026 | 43.40 | 44.86 | 42.00 | 42.64 | 42.64 | 2.55% | 22,356,483 |
| Apr 22, 2026 | 41.80 | 41.96 | 40.72 | 41.58 | 41.58 | 0.10% | 8,511,626 |
| Apr 21, 2026 | 42.18 | 42.32 | 41.12 | 41.54 | 41.54 | -0.38% | 5,176,800 |
| Apr 20, 2026 | 41.72 | 42.02 | 40.36 | 41.70 | 41.70 | -0.05% | 7,253,776 |
| Apr 17, 2026 | 42.98 | 43.00 | 41.40 | 41.72 | 41.72 | -2.61% | 10,491,540 |
| Apr 16, 2026 | 39.86 | 43.00 | 39.20 | 42.84 | 42.84 | 9.45% | 23,251,645 |
| Apr 15, 2026 | 40.00 | 40.00 | 38.30 | 39.14 | 39.14 | -0.20% | 7,397,424 |
| Apr 14, 2026 | 41.00 | 41.52 | 39.02 | 39.22 | 39.22 | -2.53% | 10,651,640 |
| Apr 13, 2026 | 38.84 | 40.32 | 38.10 | 40.24 | 40.24 | 3.60% | 11,693,290 |
| Apr 10, 2026 | 39.36 | 40.38 | 37.92 | 38.84 | 38.84 | -0.26% | 14,678,280 |
| Apr 9, 2026 | 39.00 | 39.48 | 37.38 | 38.94 | 38.94 | -0.36% | 10,373,520 |
| Apr 8, 2026 | 37.22 | 39.50 | 37.22 | 39.08 | 39.08 | 10.58% | 16,472,820 |
| Apr 2, 2026 | 36.70 | 36.96 | 35.34 | 35.34 | 35.34 | -3.65% | 10,722,790 |
| Apr 1, 2026 | 36.50 | 37.98 | 35.82 | 36.68 | 36.68 | 7.88% | 25,780,410 |
| Mar 31, 2026 | 34.98 | 36.92 | 33.76 | 34.00 | 34.00 | -3.52% | 11,965,760 |
| Mar 30, 2026 | 35.00 | 35.60 | 34.00 | 35.24 | 35.24 | -2.38% | 10,974,480 |
| Mar 27, 2026 | 36.86 | 37.22 | 35.64 | 36.10 | 36.10 | -2.22% | 8,246,324 |
| Mar 26, 2026 | 38.50 | 38.50 | 36.54 | 36.92 | 36.92 | -4.65% | 8,553,860 |
| Mar 25, 2026 | 38.60 | 39.80 | 38.06 | 38.72 | 38.72 | 3.47% | 17,709,150 |
| Mar 24, 2026 | 36.80 | 37.72 | 35.74 | 37.42 | 37.42 | 5.77% | 18,261,990 |
| Mar 23, 2026 | 35.72 | 36.40 | 34.50 | 35.38 | 35.38 | -3.86% | 20,776,630 |
| Mar 20, 2026 | 39.18 | 40.68 | 36.42 | 36.80 | 36.80 | -4.47% | 24,064,480 |
| Mar 19, 2026 | 39.56 | 39.74 | 38.10 | 38.52 | 38.52 | -6.46% | 13,872,400 |
| Mar 18, 2026 | 37.42 | 41.90 | 37.18 | 41.18 | 41.18 | 10.52% | 30,307,770 |
| Mar 17, 2026 | 39.40 | 39.66 | 37.06 | 37.26 | 37.26 | -4.66% | 18,031,830 |
| Mar 16, 2026 | 39.24 | 40.44 | 38.02 | 39.08 | 39.08 | -0.56% | 13,765,280 |
| Mar 13, 2026 | 40.50 | 41.32 | 38.54 | 39.30 | 39.30 | -2.92% | 14,842,100 |
| Mar 12, 2026 | 41.74 | 41.74 | 39.46 | 40.48 | 40.48 | -3.02% | 18,779,460 |
| Mar 11, 2026 | 42.56 | 43.16 | 41.30 | 41.74 | 41.74 | -2.34% | 17,351,510 |
| Mar 10, 2026 | 44.46 | 44.98 | 42.22 | 42.74 | 42.74 | -0.97% | 21,122,310 |
| Mar 9, 2026 | 41.60 | 43.40 | 40.76 | 43.16 | 43.16 | -3.66% | 27,538,370 |
| Mar 6, 2026 | 43.70 | 46.70 | 43.40 | 44.80 | 44.80 | 0.18% | 39,747,780 |
| Mar 5, 2026 | 39.60 | 45.38 | 39.50 | 44.72 | 44.72 | 17.62% | 51,110,930 |
| Mar 4, 2026 | 34.60 | 38.84 | 34.60 | 38.02 | 38.02 | 11.36% | 43,009,570 |
| Mar 3, 2026 | 39.10 | 39.76 | 33.90 | 34.14 | 34.14 | -13.83% | 40,853,830 |
| Mar 2, 2026 | 38.40 | 42.18 | 38.30 | 39.62 | 39.62 | 0.10% | 23,373,500 |
| 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 |