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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.65	12.56	12.56	12.65	12.35	2.64M
February 16, 2026	12.3	12.65	12.65	12.65	12.13	1.45M
February 13, 2026	12.6	12.28	12.28	12.6	12.21	9M
February 12, 2026	12.88	12.75	12.75	12.94	12.63	6.01M
February 11, 2026	12.86	12.84	12.84	12.94	12.5	16.98M
February 10, 2026	12.6	12.55	12.55	12.67	12.37	4.99M
February 09, 2026	12.34	12.58	12.58	12.58	12.31	10.72M
February 06, 2026	11.7	12.18	12.18	12.62	11.53	11.4M
February 05, 2026	12.2	12.04	12.04	12.2	11.62	10.57M
February 04, 2026	12.28	12.14	12.14	12.3	12	6.9M
February 03, 2026	11.99	12.21	12.21	12.21	11.74	9.97M
February 02, 2026	11.99	11.73	11.73	12.54	11.56	21.27M
January 30, 2026	12.58	12.25	12.25	12.58	11.93	14.9M
January 29, 2026	12.49	12.59	12.59	12.93	12.37	16.64M
January 28, 2026	12.21	12.49	12.49	12.62	12.04	15.38M
January 27, 2026	12.5	12.21	12.21	12.74	12.13	14.34M
January 26, 2026	12.24	12.42	12.42	12.59	12.12	15.44M
January 23, 2026	12.39	12.25	12.25	12.42	12.1	14.23M
January 22, 2026	12.13	12.2	12.2	12.26	11.77	21.76M
January 21, 2026	11.92	12.36	12.36	12.38	11.92	14.16M
January 20, 2026	12.02	11.91	11.91	12.11	11.45	17.15M
January 19, 2026	11.4	12.11	12.11	12.14	11.22	24.38M
January 16, 2026	11.5	11.4	11.4	11.74	11.27	8.89M
January 15, 2026	10.9	11.5	11.5	11.51	10.85	14.73M
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

Dongyue Group Limited (0189.HK) HKSE