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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.02	10.6	10.6	11.04	10.25	54.46M
October 15, 2025	11.23	11.2	11.2	11.39	11.01	17.63M
October 14, 2025	12.4	11.22	11.22	12.55	11.2	33.37M
October 13, 2025	12.06	12.46	12.46	12.46	11.94	18.3M
October 10, 2025	12.73	12.6	12.6	12.86	12.4	16.26M
October 09, 2025	12.52	12.86	12.86	13.2	12.31	26.38M
October 08, 2025	12.56	12.7	12.7	12.77	12.28	4.57M
October 03, 2025	12.15	12.21	12.21	12.24	12.1	1.8M
October 02, 2025	12.14	12.2	12.2	12.28	12.06	4.19M
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

Dongyue Group Limited (0189.HK) HKSE