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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.08	12.14	12.14	12.18	11.92	7.34M
September 29, 2025	11.51	12.02	12.02	12.07	11.51	10.27M
September 26, 2025	11.5	11.51	11.51	11.62	11.32	8.59M
September 25, 2025	11.7	11.54	11.54	11.8	11.45	8.05M
September 24, 2025	11.4	11.67	11.67	11.79	11.25	12.85M
September 23, 2025	11.8	11.4	11.4	11.92	11.22	19.04M
September 22, 2025	11.9	11.87	11.87	12	11.76	7.02M
September 19, 2025	12.03	12	12	12.22	11.87	17.69M
September 18, 2025	12.16	11.99	11.99	12.16	11.74	10.84M
September 17, 2025	11.85	12.07	12.07	12.08	11.67	14.74M
September 16, 2025	12.08	11.82	11.82	12.21	11.68	19.45M
September 15, 2025	12.45	12	12	12.48	11.92	16.67M
September 12, 2025	12.5	12.45	12.45	12.72	12.1	20.44M
September 11, 2025	12.3	12.45	12.45	12.65	12.21	9.97M
September 10, 2025	12.58	12.3	12.3	12.58	12.24	11.12M
September 09, 2025	12.83	12.55	12.55	12.83	12.34	12M
September 08, 2025	12.76	12.73	12.73	12.91	12.5	10.77M
September 05, 2025	12.08	12.62	12.62	12.66	12.08	14.45M
September 04, 2025	12.36	11.99	11.99	12.45	11.8	19.29M
September 03, 2025	12.56	12.45	12.45	12.64	12.27	10.68M
September 02, 2025	12.97	12.56	12.56	13.15	12.44	11.4M
September 01, 2025	13	12.97	12.97	13.3	12.86	15.66M
August 29, 2025	12.74	13	13	13.49	12.68	24.94M
August 28, 2025	12.95	12.73	12.73	13.09	12.51	19.46M
August 27, 2025	13.47	13	13	13.58	12.96	19.96M
August 26, 2025	13.16	13.42	13.42	13.6	13.07	17.74M
August 25, 2025	12.91	13.16	13.16	13.46	12.76	21.99M
August 22, 2025	12.51	12.76	12.76	12.87	12.47	14.29M
August 21, 2025	12.55	12.6	12.6	12.72	12.44	8.01M
August 20, 2025	12.6	12.55	12.55	13.12	12.44	13.78M
August 19, 2025	13.02	12.59	12.59	13.02	12.49	22.4M
August 18, 2025	12.15	13.02	13.02	13.05	12.14	29.33M
August 15, 2025	11.99	12.14	12.14	12.23	11.85	10.61M
August 14, 2025	11.89	11.94	11.94	11.96	11.73	6.9M
August 13, 2025	11.8	11.84	11.84	12.05	11.76	13.96M
August 12, 2025	11.4	11.82	11.82	11.83	11.4	17.72M
August 11, 2025	11.47	11.4	11.4	11.59	11.26	9.03M
August 08, 2025	11.22	11.44	11.44	11.55	11.13	17.08M
August 07, 2025	11	11.27	11.27	11.3	10.98	16.38M
August 06, 2025	10.75	11.07	11.07	11.07	10.73	15.36M
August 05, 2025	10.9	10.76	10.76	11.1	10.67	9.95M
August 04, 2025	10.61	10.88	10.88	10.95	10.61	15.5M
August 01, 2025	10.44	10.54	10.54	10.82	10.32	8.83M
July 31, 2025	10.4	10.42	10.42	10.68	10.32	10.82M
July 30, 2025	10.56	10.4	10.4	10.62	10.3	12.4M
July 29, 2025	10.66	10.56	10.56	10.66	10.36	13.6M
July 28, 2025	10.82	10.66	10.66	10.84	10.54	12.54M
July 25, 2025	11.26	10.84	10.84	11.26	10.62	20.33M
July 24, 2025	11	11.24	11.24	11.3	10.76	20.57M
July 23, 2025	10.8	10.96	10.96	10.98	10.7	16.8M
July 22, 2025	10.44	10.76	10.76	10.76	10.26	12.42M
July 21, 2025	10	10.34	10.34	10.4	9.88	13.58M
July 18, 2025	10.58	10.3	10.3	10.7	10.2	12.74M
July 17, 2025	10.48	10.5	10.5	10.58	10.36	7.34M
July 16, 2025	10.52	10.48	10.48	10.58	10.34	9.8M
July 15, 2025	10.56	10.52	10.52	10.6	10.26	12.73M
July 14, 2025	10.04	10.4	10.4	10.74	10.02	36.69M
July 11, 2025	10.08	9.88	9.88	10.34	9.69	40.45M
July 10, 2025	10.08	10.1	10.1	10.22	10	7.25M
July 09, 2025	10.5	10.12	10.12	10.58	9.98	28.13M

Dongyue Group Limited (0189.HK) HKSE