Dongyue Group Limited - 0189.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.09	10.97	10.97	11.19	10.89	12.95M
January 13, 2026	11.16	11.04	11.04	11.23	10.97	7M
January 12, 2026	11.34	11.09	11.09	11.54	10.95	15.41M
January 09, 2026	11.18	11.36	11.36	11.63	11.18	13M
January 08, 2026	11.58	11.2	11.2	11.74	11.12	13.22M
January 07, 2026	11.36	11.56	11.56	11.78	11.35	17.37M
January 06, 2026	10.93	11.4	11.4	11.51	10.91	19.83M
January 05, 2026	10.84	10.84	10.84	10.98	10.71	10.33M
January 02, 2026	10.83	10.86	10.86	10.89	10.58	3.5M
December 31, 2025	10.84	10.82	10.82	10.99	10.7	8.02M
December 30, 2025	10.36	10.88	10.88	11	10.28	16.33M
December 29, 2025	10.31	10.43	10.43	10.74	10.31	17.64M
December 24, 2025	10.43	10.22	10.22	10.53	10.21	5.31M
December 23, 2025	10.29	10.5	10.5	10.63	10.09	10.4M
December 22, 2025	10.2	10.23	10.23	10.28	10.08	9.05M
December 19, 2025	10.28	10.11	10.11	10.31	10.03	8.01M
December 18, 2025	10.2	10.25	10.25	10.34	10.05	6.27M
December 17, 2025	10.07	10.23	10.23	10.25	9.91	9.37M
December 16, 2025	10.37	10.07	10.07	10.37	9.91	9.32M
December 15, 2025	10.46	10.35	10.35	10.75	10.3	10.65M
December 12, 2025	10.26	10.44	10.44	10.44	10.18	7.93M
December 11, 2025	10.5	10.19	10.19	10.7	10.12	14.45M
December 10, 2025	10.52	10.48	10.48	10.61	10.42	10.79M
December 09, 2025	10.6	10.59	10.59	10.94	10.45	10.23M
December 08, 2025	10.52	10.65	10.65	10.67	10.45	6.87M
December 05, 2025	10.42	10.65	10.65	10.66	10.41	4.03M
December 04, 2025	10.42	10.45	10.45	10.52	10.31	5.74M
December 03, 2025	10.57	10.51	10.51	10.69	10.44	9.08M
December 02, 2025	10.8	10.61	10.61	10.87	10.59	10.14M
December 01, 2025	10.92	10.8	10.8	11.1	10.71	9.32M
November 28, 2025	10.42	10.89	10.89	10.95	10.28	18.27M
November 27, 2025	10.38	10.4	10.4	10.47	10.21	11.42M
November 26, 2025	10.36	10.37	10.37	10.45	10.29	8.14M
November 25, 2025	10.14	10.3	10.3	10.46	10.04	13.6M
November 24, 2025	9.98	9.98	9.98	10.02	9.77	9.42M
November 21, 2025	10.15	9.82	9.82	10.3	9.78	19.95M
November 20, 2025	10.75	10.47	10.47	10.86	10.35	12.83M
November 19, 2025	10.5	10.67	10.67	10.75	10.27	21.51M
November 18, 2025	10.93	10.42	10.42	11.1	10.37	23.07M
November 17, 2025	11.15	10.86	10.86	11.44	10.8	24.49M
November 14, 2025	11.15	11.04	11.04	11.39	10.88	24.38M
November 13, 2025	10.53	11.37	11.37	11.41	10.5	47.68M
November 12, 2025	10.76	10.46	10.46	10.78	10.43	14.57M
November 11, 2025	11.03	10.73	10.73	11.13	10.68	39.84M
November 10, 2025	10.98	10.98	10.98	11.42	10.98	39.84M
November 07, 2025	9.93	10.71	10.71	10.84	9.91	56.3M
November 06, 2025	9.71	9.93	9.93	10.06	9.71	10.65M
November 05, 2025	9.57	9.8	9.8	9.85	9.42	13.51M
November 04, 2025	10.09	9.65	9.65	10.09	9.6	16.79M
November 03, 2025	10.02	9.98	9.98	10.09	9.8	17.92M
October 31, 2025	10.17	10.01	10.01	10.23	10	8.77M
October 30, 2025	10.3	10.17	10.17	10.36	10	17.74M
October 28, 2025	10.29	10.11	10.11	10.29	10.05	8.25M
October 27, 2025	10.48	10.23	10.23	10.55	10.17	13.07M
October 24, 2025	10.1	10.29	10.29	10.35	10.1	17.51M
October 23, 2025	10.1	10.08	10.08	10.18	9.78	16.45M
October 22, 2025	10.32	10.14	10.14	10.32	10.08	11.7M
October 21, 2025	10.32	10.28	10.28	10.39	10.2	16.34M
October 20, 2025	10.3	10.27	10.27	10.38	10.08	27M
October 17, 2025	10.6	10.18	10.18	10.66	10.15	26.11M

Dongyue Group Limited (0189.HK) HKSE