DeTai New Energy Group Limited (0559.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in DeTai New Energy Group Limited (0559.HK) 10 years ago, it would be worth $17.65 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $91.3, while $1000 invested 1 year ago would be worth $732.56. This corresponds to total returns of -98.24%, -90.87%, -26.74%, respectively, with annualized returns of -33.2%, -38.03%, -26.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4,000 |
| April 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 70,000 |
| April 02, 2026 | 0.15 | 0.13 | 0.13 | 0.15 | 0.12 | 876,667 |
| April 01, 2026 | 0.13 | 0.15 | 0.15 | 0.15 | 0.13 | 1.07M |
| March 31, 2026 | 0.13 | 0.12 | 0.12 | 0.14 | 0.12 | 466,333 |
| March 30, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 446,000 |
| March 27, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 570,000 |
| March 26, 2026 | 0.1 | 0.12 | 0.12 | 0.14 | 0.1 | 10.75M |
| March 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 970,000 |
| March 24, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 660,000 |
| March 23, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 2.51M |
| March 20, 2026 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 1.66M |
| March 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0 |
| March 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 30,000 |
| March 17, 2026 | 0.12 | 0.13 | 0.13 | 0.14 | 0.12 | 20,000 |
| March 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 50,000 |
| March 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 200,000 |
| March 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 70,000 |
| March 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30,016 |
| March 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10,400 |
| March 09, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30,000 |
| March 06, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 537,000 |
| March 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 180,000 |
| March 04, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 140,000 |
| March 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 580,000 |
| March 02, 2026 | 0.11 | 0.13 | 0.13 | 0.13 | 0.11 | 2.12M |
| February 27, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 130,000 |
| February 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 440,000 |
| February 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 824,666 |
| February 24, 2026 | 0.11 | 0.1 | 0.1 | 0.16 | 0.1 | 9.85M |
| February 23, 2026 | 0.09 | 0.11 | 0.11 | 0.11 | 0.09 | 383,332 |
| February 20, 2026 | -1 | -1 | 0.1 | -1 | -1 | 0 |
| February 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20,023 |
| February 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 191,332 |
| February 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2,000 |
| February 09, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 06, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 90,000 |
| February 05, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 04, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 25,000 |
| February 03, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 80,000 |
| February 02, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 13,333 |
| January 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| January 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| January 28, 2026 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 127,333 |
| January 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 64,000 |
| January 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| January 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| January 22, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 30,000 |
| January 21, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 56,666 |
| January 20, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| January 19, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 76,000 |
| January 16, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 132,000 |
| January 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 50,000 |
| January 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10,000 |
| January 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 354,000 |
| January 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20,000 |
| January 09, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 36,666 |
| January 08, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 80,000 |