Dongguang Chemical Limited (HKG:1702)
Hong Kong
· Delayed Price · Currency is HKD 1.990
+0.310 (18.45%)
Mar 27, 2026, 1:55 PM HKT
Dongguang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 27, 2026 | 1.82 | 1.99 | 1.82 | 1.99 | 1.99 | 18.45% | 8,000 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,000 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.62 | 1.62 | -10.00% | 12,000 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.43% | 8,000 |
| Feb 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -10.27% | 40,000 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.76% | 48,000 |
| Jan 28, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 10.22% | 28,000 |
| Jan 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jan 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jan 23, 2026 | 0.58 | 1.86 | 0.58 | 1.86 | 1.86 | -2.11% | 8,000 |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 8, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 72,000 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 4,000 |
| Dec 29, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 16,000 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | 9.15% | 4,000 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 15.49% | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 18, 2025 | 1.40 | 1.41 | 1.40 | 1.42 | 1.42 | -2.74% | 36,000 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 4,000 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,000 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 16,000 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |