Hainan Drinda New Energy Technology Co., Ltd. (HKG:2865)
Hong Kong
· Delayed Price · Currency is HKD 33.10
+2.00 (6.43%)
At close: Apr 29, 2026
HKG:2865 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.10 | 33.28 | 30.68 | 32.84 | - | 5.59% | 3,481,700 |
| Apr 28, 2026 | 32.10 | 32.68 | 30.90 | 31.10 | 31.10 | -1.02% | 4,403,100 |
| Apr 27, 2026 | 31.00 | 31.62 | 30.28 | 31.42 | 31.42 | 3.15% | 4,145,800 |
| Apr 24, 2026 | 31.00 | 31.38 | 29.70 | 30.46 | 30.46 | -1.10% | 4,893,500 |
| Apr 23, 2026 | 32.90 | 32.90 | 30.60 | 30.80 | 30.80 | -4.82% | 6,175,400 |
| Apr 22, 2026 | 34.10 | 34.16 | 32.18 | 32.36 | 32.36 | -5.10% | 7,804,500 |
| Apr 21, 2026 | 33.80 | 35.24 | 33.10 | 34.10 | 34.10 | 2.22% | 11,891,500 |
| Apr 20, 2026 | 32.26 | 34.68 | 32.00 | 33.36 | 33.36 | 3.86% | 12,666,700 |
| Apr 17, 2026 | 33.18 | 33.18 | 32.00 | 32.12 | 32.12 | -3.08% | 4,927,500 |
| Apr 16, 2026 | 31.80 | 33.44 | 31.52 | 33.14 | 33.14 | 4.28% | 7,829,100 |
| Apr 15, 2026 | 31.80 | 34.62 | 31.40 | 31.78 | 31.78 | 3.18% | 19,976,100 |
| Apr 14, 2026 | 30.36 | 30.80 | 28.96 | 30.80 | 30.80 | 2.87% | 8,196,300 |
| Apr 13, 2026 | 29.44 | 30.88 | 29.00 | 29.94 | 29.94 | 1.84% | 6,734,800 |
| Apr 10, 2026 | 29.80 | 31.80 | 28.12 | 29.40 | 29.40 | 0.96% | 14,943,870 |
| Apr 9, 2026 | 28.20 | 29.58 | 27.40 | 29.12 | 29.12 | 2.32% | 10,271,200 |
| Apr 8, 2026 | 28.02 | 29.26 | 27.70 | 28.46 | 28.46 | 5.10% | 10,416,080 |
| Apr 2, 2026 | 28.20 | 28.60 | 27.00 | 27.08 | 27.08 | -4.65% | 4,502,400 |
| Apr 1, 2026 | 27.80 | 29.38 | 27.20 | 28.40 | 28.40 | 4.34% | 13,811,400 |
| Mar 31, 2026 | 27.88 | 29.72 | 27.08 | 27.22 | 27.22 | -1.31% | 11,539,300 |
| Mar 30, 2026 | 27.96 | 28.44 | 26.28 | 27.58 | 27.58 | -3.50% | 13,014,610 |
| Mar 27, 2026 | 31.00 | 31.44 | 28.52 | 28.58 | 28.58 | -9.33% | 8,385,029 |
| Mar 26, 2026 | 34.10 | 34.60 | 31.46 | 31.52 | 31.52 | -5.85% | 6,125,724 |
| Mar 25, 2026 | 34.82 | 35.38 | 33.08 | 33.48 | 33.48 | -0.30% | 10,209,640 |
| Mar 24, 2026 | 35.18 | 35.60 | 32.24 | 33.58 | 33.58 | -1.93% | 9,347,500 |
| Mar 23, 2026 | 36.00 | 37.12 | 33.90 | 34.24 | 34.24 | -3.93% | 13,521,400 |
| Mar 20, 2026 | 35.50 | 41.14 | 34.40 | 35.64 | 35.64 | 1.25% | 33,851,000 |
| Mar 19, 2026 | 36.20 | 36.76 | 35.18 | 35.20 | 35.20 | -5.33% | 5,147,200 |
| Mar 18, 2026 | 36.92 | 37.60 | 36.04 | 37.18 | 37.18 | 2.71% | 8,050,300 |
| Mar 17, 2026 | 35.90 | 37.74 | 34.70 | 36.20 | 36.20 | 3.02% | 10,239,400 |
| Mar 16, 2026 | 36.40 | 36.42 | 34.60 | 35.14 | 35.14 | -2.39% | 4,454,500 |
| Mar 13, 2026 | 37.28 | 38.20 | 35.40 | 36.00 | 36.00 | -2.70% | 6,507,708 |
| Mar 12, 2026 | 39.80 | 39.88 | 36.50 | 37.00 | 37.00 | -6.47% | 9,100,900 |
| Mar 11, 2026 | 40.10 | 42.20 | 39.10 | 39.56 | 39.56 | - | 12,597,700 |
| Mar 10, 2026 | 40.06 | 41.38 | 38.08 | 39.56 | 39.56 | 3.34% | 15,770,000 |
| Mar 9, 2026 | 36.50 | 38.70 | 35.26 | 38.28 | 38.28 | -0.62% | 11,654,000 |
| Mar 6, 2026 | 36.60 | 42.44 | 35.10 | 38.52 | 38.52 | 6.94% | 36,530,280 |
| Mar 5, 2026 | 36.90 | 37.50 | 35.00 | 36.02 | 36.02 | 2.27% | 11,945,000 |
| Mar 4, 2026 | 35.00 | 37.44 | 32.50 | 35.22 | 35.22 | 0.06% | 16,708,100 |
| Mar 3, 2026 | 40.80 | 42.00 | 34.38 | 35.20 | 35.20 | -9.51% | 18,915,410 |
| Mar 2, 2026 | 38.00 | 40.74 | 37.70 | 38.90 | 38.90 | -3.23% | 16,376,470 |
| Feb 27, 2026 | 32.80 | 41.00 | 32.70 | 40.20 | 40.20 | 23.69% | 41,429,280 |
| Feb 26, 2026 | 36.30 | 36.30 | 32.40 | 32.50 | 32.50 | -9.32% | 13,264,100 |
| Feb 25, 2026 | 36.50 | 37.60 | 35.40 | 35.84 | 35.84 | 0.39% | 12,308,600 |
| Feb 24, 2026 | 38.14 | 38.28 | 35.70 | 35.70 | 35.70 | -6.45% | 7,743,500 |
| Feb 23, 2026 | 37.00 | 40.24 | 37.00 | 38.16 | 38.16 | 4.84% | 2,489,200 |
| Feb 20, 2026 | 37.50 | 38.20 | 36.00 | 36.40 | 36.40 | -2.78% | 999,270 |
| Feb 16, 2026 | 36.76 | 38.50 | 35.66 | 37.44 | 37.44 | 1.85% | 867,900 |
| Feb 13, 2026 | 40.60 | 40.90 | 36.50 | 36.76 | 36.76 | -8.96% | 16,193,409 |
| Feb 12, 2026 | 40.10 | 41.98 | 39.96 | 40.38 | 40.38 | -1.13% | 11,233,100 |
| Feb 11, 2026 | 42.60 | 44.32 | 40.50 | 40.84 | 40.84 | -3.08% | 17,950,500 |
| Feb 10, 2026 | 41.76 | 43.90 | 39.22 | 42.14 | 42.14 | 2.13% | 26,211,600 |
| Feb 9, 2026 | 41.82 | 44.18 | 39.90 | 41.26 | 41.26 | 10.85% | 30,937,500 |
| Feb 6, 2026 | 38.48 | 42.24 | 36.10 | 37.22 | 37.22 | -5.68% | 30,109,700 |
| Feb 5, 2026 | 44.10 | 44.70 | 39.04 | 39.46 | 39.46 | -12.35% | 21,189,530 |
| Feb 4, 2026 | 46.00 | 52.60 | 41.10 | 45.02 | 45.02 | -1.49% | 48,852,260 |
| Feb 3, 2026 | 39.00 | 49.36 | 39.00 | 45.70 | 45.70 | 23.85% | 49,858,700 |
| Feb 2, 2026 | 38.60 | 39.76 | 35.80 | 36.90 | 36.90 | 2.56% | 17,953,300 |
| Jan 30, 2026 | 37.02 | 37.36 | 33.50 | 35.98 | 35.98 | -2.18% | 18,789,300 |
| Jan 29, 2026 | 34.28 | 40.96 | 34.28 | 36.78 | 36.78 | 5.99% | 34,680,140 |
| Jan 28, 2026 | 35.78 | 38.68 | 34.70 | 34.70 | 34.70 | -1.59% | 19,827,400 |
| Jan 27, 2026 | 35.68 | 37.80 | 30.52 | 35.26 | 35.26 | -3.24% | 43,295,900 |
| Jan 26, 2026 | 41.36 | 45.44 | 34.72 | 36.44 | 36.44 | -6.56% | 67,040,900 |
| Jan 23, 2026 | 27.22 | 39.20 | 26.60 | 39.00 | 39.00 | 51.40% | 72,132,530 |
| Jan 22, 2026 | 22.42 | 26.00 | 22.38 | 25.76 | 25.76 | 15.83% | 20,644,100 |
| Jan 21, 2026 | 22.02 | 23.24 | 21.74 | 22.24 | 22.24 | - | 4,481,600 |
| Jan 20, 2026 | 23.44 | 23.80 | 21.46 | 22.24 | 22.24 | -6.00% | 8,230,800 |
| Jan 19, 2026 | 23.82 | 25.76 | 23.60 | 23.66 | 23.66 | -5.36% | 8,884,900 |
| Jan 16, 2026 | 24.38 | 26.20 | 24.26 | 25.00 | 25.00 | 2.80% | 14,098,500 |
| Jan 15, 2026 | 25.00 | 25.68 | 23.60 | 24.32 | 24.32 | -0.98% | 8,983,700 |
| Jan 14, 2026 | 26.30 | 26.80 | 24.50 | 24.56 | 24.56 | -4.29% | 18,459,900 |
| Jan 13, 2026 | 24.68 | 28.10 | 23.54 | 25.66 | 25.66 | 1.34% | 26,498,800 |
| Jan 12, 2026 | 26.42 | 27.66 | 25.04 | 25.32 | 25.32 | -0.24% | 17,682,200 |
| Jan 9, 2026 | 28.00 | 32.14 | 24.96 | 25.38 | 25.38 | -5.79% | 38,678,500 |
| Jan 8, 2026 | 23.54 | 28.40 | 23.24 | 26.94 | 26.94 | 13.29% | 19,175,100 |
| Jan 7, 2026 | 22.60 | 25.28 | 21.84 | 23.78 | 23.78 | 6.26% | 12,344,300 |
| Jan 6, 2026 | 21.22 | 22.66 | 20.86 | 22.38 | 22.38 | 8.01% | 5,872,100 |
| Jan 5, 2026 | 21.54 | 22.28 | 20.68 | 20.72 | 20.72 | -5.82% | 3,037,000 |
| Jan 2, 2026 | 21.54 | 22.20 | 20.78 | 22.00 | 22.00 | 2.33% | 436,700 |
| Dec 31, 2025 | 20.98 | 22.08 | 20.56 | 21.50 | 21.50 | 4.88% | 4,953,700 |
| Dec 30, 2025 | 20.12 | 21.12 | 19.83 | 20.50 | 20.50 | -0.87% | 4,602,300 |
| Dec 29, 2025 | 19.55 | 21.98 | 19.55 | 20.68 | 20.68 | 21.65% | 21,685,800 |
| Dec 24, 2025 | 16.46 | 17.18 | 16.16 | 17.00 | 17.00 | 4.68% | 1,945,900 |
| Dec 23, 2025 | 18.80 | 18.80 | 16.20 | 16.24 | 16.24 | -9.83% | 4,128,400 |
| Dec 22, 2025 | 18.76 | 19.28 | 17.92 | 18.01 | 18.01 | -1.64% | 5,878,900 |
| Dec 19, 2025 | 18.64 | 18.90 | 18.00 | 18.31 | 18.31 | -1.13% | 4,075,100 |
| Dec 18, 2025 | 17.70 | 19.20 | 17.60 | 18.52 | 18.52 | 3.75% | 7,518,200 |
| Dec 17, 2025 | 16.03 | 18.00 | 16.03 | 17.85 | 17.85 | 11.91% | 5,837,800 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.92 | 15.95 | 15.95 | -2.98% | 910,200 |
| Dec 15, 2025 | 17.30 | 18.21 | 16.36 | 16.44 | 16.44 | -2.49% | 4,606,500 |
| Dec 12, 2025 | 15.59 | 17.10 | 15.33 | 16.86 | 16.86 | 8.29% | 5,295,700 |
| Dec 11, 2025 | 16.05 | 16.05 | 15.50 | 15.57 | 15.57 | -2.44% | 454,300 |
| Dec 10, 2025 | 15.92 | 16.03 | 15.39 | 15.96 | 15.96 | 0.69% | 833,500 |
| Dec 9, 2025 | 16.02 | 16.01 | 15.53 | 15.85 | 15.85 | -1.00% | 866,700 |
| Dec 8, 2025 | 16.00 | 16.18 | 15.82 | 16.01 | 16.01 | 0.13% | 438,800 |
| Dec 5, 2025 | 15.80 | 16.02 | 15.60 | 15.99 | 15.99 | 1.59% | 592,700 |
| Dec 4, 2025 | 16.00 | 16.09 | 15.70 | 15.74 | 15.74 | -2.18% | 866,600 |
| Dec 3, 2025 | 16.59 | 16.64 | 15.91 | 16.09 | 16.09 | -2.90% | 955,000 |
| Dec 2, 2025 | 17.26 | 17.26 | 16.45 | 16.57 | 16.57 | -3.27% | 1,065,300 |
| Dec 1, 2025 | 17.19 | 17.27 | 17.04 | 17.13 | 17.13 | -0.35% | 316,900 |
| Nov 28, 2025 | 17.02 | 17.19 | 16.90 | 17.19 | 17.19 | 0.88% | 254,800 |