Dongyue Group Limited 0189
HKEX · Hong Kong SAR China · Process Industries
HKD 11.09-0.03 (-0.27%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 11.09 | -0.27% | HKD 11.03 | HKD 11.13 | HKD 10.91 | 12.91M |
| 2026-09-29 | HKD 11.12 | +0.63% | HKD 11.10 | HKD 11.18 | HKD 10.95 | 8.96M |
| 2026-09-28 | HKD 11.05 | -2.73% | HKD 11.30 | HKD 11.30 | HKD 10.88 | 21.15M |
| 2026-09-25 | HKD 11.36 | -0.53% | HKD 11.47 | HKD 11.47 | HKD 11.02 | 3.70M |
| 2026-09-24 | HKD 11.42 | -2.06% | HKD 11.69 | HKD 11.69 | HKD 11.20 | 15.15M |
| 2026-09-23 | HKD 11.66 | -0.34% | HKD 11.73 | HKD 11.85 | HKD 11.51 | 14.35M |
| 2026-09-22 | HKD 11.70 | -2.50% | HKD 12.06 | HKD 12.06 | HKD 11.62 | 18.66M |
| 2026-09-21 | HKD 12.00 | +0.93% | HKD 11.98 | HKD 12.17 | HKD 11.88 | 10.78M |
| 2026-09-18 | HKD 11.89 | -1.25% | HKD 12.09 | HKD 12.23 | HKD 11.82 | 20.74M |
| 2026-09-17 | HKD 12.04 | -1.47% | HKD 12.22 | HKD 12.30 | HKD 11.90 | 12.05M |
| 2026-09-16 | HKD 12.22 | +0.99% | HKD 12.10 | HKD 12.25 | HKD 12.00 | 9.84M |
| 2026-09-15 | HKD 12.10 | -1.79% | HKD 12.14 | HKD 12.45 | HKD 11.96 | 16.14M |
| 2026-09-14 | HKD 12.32 | -1.52% | HKD 12.30 | HKD 12.49 | HKD 11.97 | 10.29M |
| 2026-09-11 | HKD 12.51 | -1.88% | HKD 12.58 | HKD 12.60 | HKD 12.11 | 24.10M |
| 2026-09-10 | HKD 12.75 | -2.75% | HKD 12.91 | HKD 12.92 | HKD 12.59 | 20.06M |
| 2026-09-09 | HKD 13.11 | -0.76% | HKD 13.15 | HKD 13.38 | HKD 12.98 | 15.15M |
| 2026-09-08 | HKD 13.21 | +0.76% | HKD 13.19 | HKD 13.42 | HKD 12.98 | 17.47M |
| 2026-09-07 | HKD 13.11 | +0.69% | HKD 13.10 | HKD 13.35 | HKD 12.91 | 40.01M |
| 2026-09-04 | HKD 13.02 | -1.14% | HKD 13.30 | HKD 13.48 | HKD 12.85 | 20.10M |
| 2026-09-03 | HKD 13.17 | -1.42% | HKD 13.59 | HKD 13.75 | HKD 13.00 | 24.90M |
| 2026-09-02 | HKD 13.36 | -0.67% | HKD 13.32 | HKD 13.77 | HKD 13.05 | 19.21M |
| 2026-09-01 | HKD 13.45 | -3.31% | HKD 13.95 | HKD 14.08 | HKD 13.28 | 34.40M |
| 2026-08-31 | HKD 13.91 | +0.14% | HKD 13.88 | HKD 14.23 | HKD 13.58 | 45.26M |
| 2026-08-28 | HKD 13.89 | -0.50% | HKD 14.22 | HKD 14.50 | HKD 13.68 | 47.04M |
| 2026-08-27 | HKD 13.96 | +5.84% | HKD 13.50 | HKD 14.97 | HKD 13.30 | 73.26M |
| 2026-08-26 | HKD 13.19 | +3.29% | HKD 12.80 | HKD 13.45 | HKD 12.61 | 26.20M |
| 2026-08-25 | HKD 12.77 | +3.40% | HKD 12.45 | HKD 13.03 | HKD 12.36 | 29.26M |
| 2026-08-24 | HKD 12.35 | -8.65% | HKD 13.43 | HKD 13.59 | HKD 12.18 | 34.73M |
| 2026-08-21 | HKD 13.52 | +9.65% | HKD 12.46 | HKD 13.52 | HKD 12.24 | 33.37M |
| 2026-08-20 | HKD 12.33 | +1.57% | HKD 12.25 | HKD 12.55 | HKD 12.09 | 11.93M |
| 2026-08-19 | HKD 12.14 | -6.54% | HKD 12.90 | HKD 12.90 | HKD 12.00 | 34.74M |
| 2026-08-18 | HKD 12.99 | -2.84% | HKD 13.36 | HKD 13.48 | HKD 12.80 | 18.31M |
| 2026-08-17 | HKD 13.37 | +2.22% | HKD 12.98 | HKD 13.72 | HKD 12.97 | 18.74M |
| 2026-08-14 | HKD 13.08 | +0.38% | HKD 12.99 | HKD 13.32 | HKD 12.86 | 15.79M |
| 2026-08-13 | HKD 13.03 | -5.51% | HKD 13.99 | HKD 14.20 | HKD 12.96 | 38.54M |
| 2026-08-12 | HKD 13.79 | +7.15% | HKD 12.95 | HKD 14.08 | HKD 12.80 | 42.61M |
| 2026-08-11 | HKD 12.87 | -2.50% | HKD 13.19 | HKD 13.29 | HKD 12.78 | 13.93M |
| 2026-08-10 | HKD 13.20 | -2.15% | HKD 13.70 | HKD 13.98 | HKD 13.07 | 22.23M |
| 2026-08-07 | HKD 13.49 | +2.90% | HKD 13.20 | HKD 13.84 | HKD 12.96 | 28.87M |
| 2026-08-06 | HKD 13.11 | -0.98% | HKD 13.02 | HKD 13.46 | HKD 12.94 | 19.74M |
| 2026-08-05 | HKD 13.24 | +4.75% | HKD 12.65 | HKD 13.45 | HKD 12.56 | 33.04M |
| 2026-08-04 | HKD 12.64 | +3.95% | HKD 12.35 | HKD 12.68 | HKD 12.08 | 24.39M |
| 2026-08-03 | HKD 12.16 | +2.53% | HKD 12.00 | HKD 12.22 | HKD 11.68 | 11.75M |
| 2026-07-31 | HKD 11.86 | +2.07% | HKD 12.12 | HKD 12.47 | HKD 11.81 | 22.37M |
| 2026-07-30 | HKD 11.62 | -2.02% | HKD 11.83 | HKD 11.99 | HKD 11.43 | 15.38M |
| 2026-07-29 | HKD 11.86 | +2.68% | HKD 11.56 | HKD 11.98 | HKD 11.40 | 16.23M |
| 2026-07-28 | HKD 11.55 | -7.08% | HKD 12.27 | HKD 12.27 | HKD 11.38 | 30.93M |
| 2026-07-27 | HKD 12.43 | -0.08% | HKD 12.44 | HKD 12.61 | HKD 12.08 | 15.38M |
| 2026-07-24 | HKD 12.44 | -3.27% | HKD 12.70 | HKD 12.70 | HKD 12.26 | 17.33M |
| 2026-07-23 | HKD 12.86 | +2.06% | HKD 12.79 | HKD 13.01 | HKD 12.50 | 15.93M |
| 2026-07-22 | HKD 12.60 | -1.49% | HKD 12.90 | HKD 13.06 | HKD 12.41 | 21.02M |
| 2026-07-21 | HKD 12.79 | +1.99% | HKD 12.59 | HKD 12.96 | HKD 11.92 | 31.04M |
| 2026-07-20 | HKD 12.54 | -1.10% | HKD 12.83 | HKD 12.95 | HKD 12.29 | 26.58M |
| 2026-07-17 | HKD 12.68 | -5.02% | HKD 13.10 | HKD 13.32 | HKD 12.50 | 28.45M |
| 2026-07-16 | HKD 13.35 | -4.03% | HKD 13.84 | HKD 13.84 | HKD 13.20 | 24.09M |
| 2026-07-15 | HKD 13.91 | +0.87% | HKD 14.10 | HKD 14.40 | HKD 13.49 | 25.38M |
| 2026-07-14 | HKD 13.79 | +2.38% | HKD 13.50 | HKD 13.80 | HKD 13.07 | 31.19M |
| 2026-07-13 | HKD 13.47 | -2.18% | HKD 13.77 | HKD 13.85 | HKD 13.23 | 30.43M |
| 2026-07-10 | HKD 13.77 | -8.99% | HKD 15.12 | HKD 15.39 | HKD 13.66 | 62.71M |
| 2026-07-09 | HKD 15.13 | -3.20% | HKD 15.75 | HKD 15.92 | HKD 15.00 | 27.03M |
| 2026-07-08 | HKD 15.63 | -3.04% | HKD 16.21 | HKD 16.44 | HKD 15.48 | 30.19M |
| 2026-07-07 | HKD 16.12 | -5.90% | HKD 17.16 | HKD 17.16 | HKD 15.84 | 34.47M |
| 2026-07-06 | HKD 17.13 | -3.87% | HKD 18.28 | HKD 18.47 | HKD 16.68 | 45.54M |
| 2026-07-03 | HKD 17.82 | -4.30% | HKD 18.52 | HKD 18.94 | HKD 17.68 | 46.97M |
| 2026-07-02 | HKD 18.62 | -2.41% | HKD 19.70 | HKD 19.80 | HKD 18.44 | 47.17M |
| 2026-06-30 | HKD 19.08 | -1.70% | HKD 19.33 | HKD 19.65 | HKD 18.90 | 25.69M |
| 2026-06-29 | HKD 19.41 | -4.10% | HKD 20.78 | HKD 20.96 | HKD 18.88 | 42.20M |
| 2026-06-26 | HKD 20.24 | -3.16% | HKD 21.20 | HKD 21.20 | HKD 19.41 | 38.96M |
| 2026-06-25 | HKD 20.90 | -0.19% | HKD 21.32 | HKD 21.84 | HKD 20.26 | 59.24M |
| 2026-06-24 | HKD 20.94 | -5.59% | HKD 21.92 | HKD 22.66 | HKD 20.70 | 80.12M |
| 2026-06-23 | HKD 22.18 | -0.72% | HKD 22.70 | HKD 23.74 | HKD 21.54 | 72.99M |
| 2026-06-22 | HKD 22.34 | +5.98% | HKD 21.42 | HKD 22.90 | HKD 21.06 | 75.19M |
| 2026-06-18 | HKD 21.08 | -2.14% | HKD 21.06 | HKD 22.04 | HKD 20.30 | 64.29M |
| 2026-06-17 | HKD 21.54 | +2.28% | HKD 20.58 | HKD 21.82 | HKD 20.32 | 66.30M |
| 2026-06-16 | HKD 21.06 | +13.59% | HKD 18.39 | HKD 21.08 | HKD 18.20 | 103.10M |
| 2026-06-15 | HKD 18.54 | +9.06% | HKD 18.39 | HKD 18.73 | HKD 17.41 | 51.17M |
| 2026-06-12 | HKD 17.00 | +7.19% | HKD 16.50 | HKD 17.73 | HKD 16.50 | 50.85M |
| 2026-06-11 | HKD 15.86 | +1.86% | HKD 15.50 | HKD 15.94 | HKD 14.86 | 27.54M |
| 2026-06-10 | HKD 15.57 | +0.26% | HKD 15.39 | HKD 16.03 | HKD 14.85 | 50.12M |
| 2026-06-09 | HKD 15.53 | -3.42% | HKD 16.14 | HKD 16.40 | HKD 15.23 | 39.35M |
| 2026-06-08 | HKD 16.08 | -3.60% | HKD 16.00 | HKD 16.23 | HKD 15.50 | 72.22M |
| 2026-06-05 | HKD 16.68 | -5.87% | HKD 17.34 | HKD 17.48 | HKD 16.42 | 52.02M |
| 2026-06-04 | HKD 17.72 | +5.60% | HKD 16.50 | HKD 18.18 | HKD 16.50 | 77.07M |
| 2026-06-03 | HKD 16.78 | -3.78% | HKD 17.67 | HKD 18.43 | HKD 16.54 | 83.41M |
| 2026-06-02 | HKD 17.44 | +1.28% | HKD 18.00 | HKD 18.85 | HKD 16.22 | 119.61M |
| 2026-06-01 | HKD 17.22 | +5.39% | HKD 17.50 | HKD 18.08 | HKD 16.91 | 133.94M |
| 2026-05-29 | HKD 16.34 | -8.56% | HKD 17.80 | HKD 17.86 | HKD 16.26 | 83.82M |
| 2026-05-28 | HKD 17.87 | +17.88% | HKD 15.22 | HKD 18.10 | HKD 14.77 | 158.39M |
| 2026-05-27 | HKD 15.16 | -3.50% | HKD 16.86 | HKD 17.16 | HKD 14.83 | 108.17M |
| 2026-05-26 | HKD 15.71 | +15.51% | HKD 14.65 | HKD 17.15 | HKD 14.10 | 247.30M |