Skip to main content
Hainan Drinda New Energy Technology Co., Ltd. (HKG:2865)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
39.56
+1.28 (3.34%)
Last updated: Mar 10, 2026, 1:30 PM HKT

HKG:2865 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202636.5038.7035.2638.2838.28-0.62%11,654,000
Mar 6, 202636.6042.4435.1038.5238.526.94%36,530,280
Mar 5, 202636.9037.5035.0036.0236.022.27%11,945,000
Mar 4, 202635.0037.4432.5035.2235.220.06%16,708,100
Mar 3, 202640.8042.0034.3835.2035.20-9.51%18,915,410
Mar 2, 202638.0040.7437.7038.9038.90-3.23%16,376,470
Feb 27, 202632.8041.0032.7040.2040.2023.69%41,429,280
Feb 26, 202636.3036.3032.4032.5032.50-9.32%13,264,100
Feb 25, 202636.5037.6035.4035.8435.840.39%12,308,600
Feb 24, 202638.1438.2835.7035.7035.70-6.45%7,743,500
Feb 23, 202637.0040.2437.0038.1638.164.84%2,489,200
Feb 20, 202637.5038.2036.0036.4036.40-2.78%999,270
Feb 16, 202636.7638.5035.6637.4437.441.85%867,900
Feb 13, 202640.6040.9036.5036.7636.76-8.96%16,193,409
Feb 12, 202640.1041.9839.9640.3840.38-1.13%11,233,100
Feb 11, 202642.6044.3240.5040.8440.84-3.08%17,950,500
Feb 10, 202641.7643.9039.2242.1442.142.13%26,211,600
Feb 9, 202641.8244.1839.9041.2641.2610.85%30,937,500
Feb 6, 202638.4842.2436.1037.2237.22-5.68%30,109,700
Feb 5, 202644.1044.7039.0439.4639.46-12.35%21,189,530
Feb 4, 202646.0052.6041.1045.0245.02-1.49%48,852,260
Feb 3, 202639.0049.3639.0045.7045.7023.85%49,858,700
Feb 2, 202638.6039.7635.8036.9036.902.56%17,953,300
Jan 30, 202637.0237.3633.5035.9835.98-2.18%18,789,300
Jan 29, 202634.2840.9634.2836.7836.785.99%34,680,140
Jan 28, 202635.7838.6834.7034.7034.70-1.59%19,827,400
Jan 27, 202635.6837.8030.5235.2635.26-3.24%43,295,900
Jan 26, 202641.3645.4434.7236.4436.44-6.56%67,040,900
Jan 23, 202627.2239.2026.6039.0039.0051.40%72,132,530
Jan 22, 202622.4226.0022.3825.7625.7615.83%20,644,100
Jan 21, 202622.0223.2421.7422.2422.24-4,481,600
Jan 20, 202623.4423.8021.4622.2422.24-6.00%8,230,800
Jan 19, 202623.8225.7623.6023.6623.66-5.36%8,884,900
Jan 16, 202624.3826.2024.2625.0025.002.80%14,098,500
Jan 15, 202625.0025.6823.6024.3224.32-0.98%8,983,700
Jan 14, 202626.3026.8024.5024.5624.56-4.29%18,459,900
Jan 13, 202624.6828.1023.5425.6625.661.34%26,498,800
Jan 12, 202626.4227.6625.0425.3225.32-0.24%17,682,200
Jan 9, 202628.0032.1424.9625.3825.38-5.79%38,678,500
Jan 8, 202623.5428.4023.2426.9426.9413.29%19,175,100
Jan 7, 202622.6025.2821.8423.7823.786.26%12,344,300
Jan 6, 202621.2222.6620.8622.3822.388.01%5,872,100
Jan 5, 202621.5422.2820.6820.7220.72-5.82%3,037,000
Jan 2, 202621.5422.2020.7822.0022.002.33%436,700
Dec 31, 202520.9822.0820.5621.5021.504.88%4,953,700
Dec 30, 202520.1221.1219.8320.5020.50-0.87%4,602,300
Dec 29, 202519.5521.9819.5520.6820.6821.65%21,685,800
Dec 24, 202516.4617.1816.1617.0017.004.68%1,945,900
Dec 23, 202518.8018.8016.2016.2416.24-9.83%4,128,400
Dec 22, 202518.7619.2817.9218.0118.01-1.64%5,878,900
Dec 19, 202518.6418.9018.0018.3118.31-1.13%4,075,100
Dec 18, 202517.7019.2017.6018.5218.523.75%7,518,200
Dec 17, 202516.0318.0016.0317.8517.8511.91%5,837,800
Dec 16, 202516.5016.5015.9215.9515.95-2.98%910,200
Dec 15, 202517.3018.2116.3616.4416.44-2.49%4,606,500
Dec 12, 202515.5917.1015.3316.8616.868.29%5,295,700
Dec 11, 202516.0516.0515.5015.5715.57-2.44%454,300
Dec 10, 202515.9216.0315.3915.9615.960.69%833,500
Dec 9, 202516.0216.0115.5315.8515.85-1.00%866,700
Dec 8, 202516.0016.1815.8216.0116.010.13%438,800
Dec 5, 202515.8016.0215.6015.9915.991.59%592,700
Dec 4, 202516.0016.0915.7015.7415.74-2.18%866,600
Dec 3, 202516.5916.6415.9116.0916.09-2.90%955,000
Dec 2, 202517.2617.2616.4516.5716.57-3.27%1,065,300
Dec 1, 202517.1917.2717.0417.1317.13-0.35%316,900
Nov 28, 202517.0217.1916.9017.1917.190.88%254,800
Nov 27, 202517.1917.4317.0017.0417.04-0.06%790,200
Nov 26, 202517.2117.4816.9217.0517.05-0.76%682,200
Nov 25, 202517.1517.3517.0017.1817.180.64%997,700
Nov 24, 202517.5517.5516.8417.0717.07-1.61%829,400
Nov 21, 202518.0018.0117.0417.3517.35-4.51%1,239,600
Nov 20, 202517.9418.7617.8618.1718.170.66%1,890,700
Nov 19, 202518.5018.7817.9318.0518.05-1.10%793,600
Nov 18, 202518.4619.2418.2018.2518.25-1.14%1,542,600
Nov 17, 202519.1219.1218.1218.4618.46-2.38%1,697,400
Nov 14, 202518.5919.7818.5018.9118.910.37%3,552,400
Nov 13, 202518.8219.1318.6418.8418.840.48%1,433,700
Nov 12, 202519.5519.5718.4318.7518.75-4.43%2,080,200
Nov 11, 202519.7220.3419.5119.6219.620.87%2,623,700
Nov 10, 202519.9119.9119.1219.4519.452.21%2,587,200
Nov 7, 202519.1819.6418.8019.0319.030.85%2,744,800
Nov 6, 202519.3519.4518.6818.8718.87-1.20%1,753,800
Nov 5, 202518.7019.9018.2819.1019.102.52%3,778,700
Nov 4, 202519.4319.4318.5118.6318.63-4.12%843,700
Nov 3, 202519.2119.6818.8519.4319.431.94%1,014,900
Oct 31, 202518.5119.5818.5119.0619.062.97%2,326,200
Oct 30, 202518.5318.9318.3018.5118.513.41%1,942,500
Oct 28, 202518.3018.3317.5217.9017.90-1.21%1,011,500
Oct 27, 202517.5318.2917.5318.1218.124.08%2,119,200
Oct 24, 202517.3417.6017.2717.4117.410.93%464,600
Oct 23, 202517.5417.5416.9317.2517.25-2.16%1,344,300
Oct 22, 202517.9818.0117.4217.6317.63-2.33%744,700
Oct 21, 202518.1918.2817.9818.0518.05-0.82%717,500
Oct 20, 202518.4518.4518.0218.2018.200.55%502,300
Oct 17, 202519.2419.2418.0218.1018.10-4.49%1,118,300
Oct 16, 202519.5019.6118.7818.9518.95-2.62%2,006,000
Oct 15, 202519.2719.9319.1219.4619.461.04%1,420,800
Oct 14, 202518.6120.2818.6119.2619.263.44%3,491,700
Oct 13, 202518.6018.7018.1918.6218.62-3.52%1,184,300
Oct 10, 202520.2820.2819.0719.3019.30-3.98%1,091,500