Datang Environment Industry Group Co., Ltd. (HKG:1272)
Hong Kong
· Delayed Price · Currency is HKD 1.230
+0.020 (1.65%)
Mar 10, 2026, 2:00 PM HKT
HKG:1272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1.65% | 27,000 |
| Mar 9, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 278,000 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,000 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 147,800 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.21 | 1.21 | -1.63% | 1,000 |
| Mar 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 47,000 |
| Mar 2, 2026 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 211,000 |
| Feb 27, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 59,000 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 47,000 |
| Feb 25, 2026 | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 207,000 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | - | 11,000 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 10,000 |
| Feb 20, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | -5.30% | 185,000 |
| Feb 16, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 5.60% | 21,000 |
| Feb 13, 2026 | 1.22 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 188,000 |
| Feb 12, 2026 | 1.27 | 1.35 | 1.26 | 1.27 | 1.27 | - | 301,000 |
| Feb 11, 2026 | 1.22 | 1.35 | 1.22 | 1.27 | 1.27 | 4.96% | 243,000 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 474,000 |
| Feb 9, 2026 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 14.02% | 1,585,000 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 4, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 17,000 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 1.90% | 50,000 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 30,000 |
| Jan 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 29, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 72,000 |
| Jan 28, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 56,000 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 11,000 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 526,000 |
| Jan 23, 2026 | 1.06 | 1.14 | 1.05 | 1.08 | 1.08 | 1.89% | 85,000 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 355,000 |
| Jan 21, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 162,000 |
| Jan 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | 162,000 |
| Jan 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 15, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 6.67% | 264,000 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 20,000 |
| Jan 13, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 417,000 |
| Jan 12, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -5.36% | 425,000 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 8, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 25,000 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 132,000 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 1,000 |
| Jan 5, 2026 | 1.14 | 1.16 | 1.13 | 1.12 | 1.12 | - | 116,000 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 30, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 31,000 |
| Dec 29, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 97,000 |
| Dec 24, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 964,000 |
| Dec 23, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 94,000 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 62,000 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 55,000 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 17, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 12,000 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 7,000 |
| Dec 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 12, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 9,000 |
| Dec 11, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 128,000 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 23,000 |
| Dec 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 44,000 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.10 | 1.20 | 1.20 | -0.83% | 757,000 |
| Dec 5, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 2.54% | 162,000 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 93,000 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 21,000 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 35,000 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 63,000 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 4,000 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 535,000 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 55,000 |
| Nov 25, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 64,000 |
| Nov 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,000 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 34,000 |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 13,000 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 17, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 64,000 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 336,000 |
| Nov 13, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 46,000 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 43,000 |
| Nov 11, 2025 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 718,000 |
| Nov 10, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 308,000 |
| Nov 7, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 872,000 |
| Nov 6, 2025 | 1.19 | 1.28 | 1.18 | 1.25 | 1.25 | 5.93% | 647,000 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 38,000 |
| Nov 3, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 158,000 |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,000 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 62,000 |
| Oct 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 27, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 75,000 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 16,000 |
| Oct 23, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 175,000 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 13,000 |
| Oct 21, 2025 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | - | 100,000 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 43,000 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 30,000 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Oct 14, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 96,000 |
| Oct 13, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -4.07% | 231,000 |