DevGreat Group Limited - 0755.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.39	0.42	0.42	0.42	0.39	185,000
September 25, 2025	0.39	0.39	0.39	0.39	0.39	10,000
September 24, 2025	0.41	0.41	0.41	0.41	0.41	0
September 23, 2025	0.4	0.41	0.41	0.48	0.4	125,000
September 22, 2025	0.4	0.4	0.4	0.4	0.4	20,000
September 19, 2025	0.41	0.41	0.41	0.41	0.41	8,500
September 18, 2025	0.43	0.43	0.43	0.43	0.43	0
September 17, 2025	0.43	0.43	0.43	0.43	0.43	30,000
September 16, 2025	0.43	0.43	0.43	0.43	0.43	52,500
September 15, 2025	0.41	0.42	0.42	0.42	0.41	12,800
September 12, 2025	0.42	0.4	0.4	0.42	0.4	51,600
September 11, 2025	0.4	0.42	0.42	0.42	0.4	69,600
September 10, 2025	0.39	0.41	0.41	0.42	0.38	325,000
September 09, 2025	0.39	0.4	0.4	0.4	0.39	5,000
September 08, 2025	0.4	0.4	0.4	0.4	0.4	0
September 05, 2025	0.42	0.4	0.4	0.42	0.4	27,800
September 04, 2025	0.36	0.39	0.39	0.39	0.36	18,350
September 03, 2025	0.42	0.42	0.42	0.42	0.42	0
September 02, 2025	0.42	0.42	0.42	0.42	0.42	0
September 01, 2025	0.44	0.42	0.42	0.44	0.41	60,000
August 29, 2025	0.42	0.44	0.44	0.45	0.42	98,000
August 28, 2025	0.47	0.46	0.46	0.48	0.46	166,500
August 27, 2025	0.45	0.48	0.48	0.48	0.45	51,000
August 26, 2025	0.45	0.45	0.45	0.45	0.45	50
August 25, 2025	0.45	0.45	0.45	0.46	0.45	40,000
August 22, 2025	0.47	0.47	0.47	0.47	0.47	0
August 21, 2025	0.47	0.47	0.47	0.47	0.47	0
August 20, 2025	0.47	0.47	0.47	0.47	0.47	0
August 19, 2025	0.61	0.47	0.47	0.61	0.45	258,550
August 18, 2025	0.45	0.45	0.45	0.45	0.45	30,700
August 15, 2025	0.45	0.45	0.45	0.45	0.45	500
August 14, 2025	0.45	0.45	0.45	0.45	0.45	22,500
August 13, 2025	0.47	0.45	0.45	0.47	0.43	53,750
August 12, 2025	0.45	0.46	0.46	0.46	0.45	25,000
August 11, 2025	0.44	0.45	0.45	0.48	0.44	47,000
August 08, 2025	0.47	0.48	0.48	0.48	0.46	115,000
August 07, 2025	0.45	0.47	0.47	0.47	0.45	15,150
August 06, 2025	0.45	0.45	0.45	0.45	0.45	0
August 05, 2025	0.47	0.47	0.47	0.47	0.47	20,000
August 04, 2025	0.47	0.47	0.47	0.47	0.47	10,000
August 01, 2025	0.46	0.47	0.47	0.47	0.43	102,000
July 31, 2025	0.49	0.46	0.46	0.49	0.46	17,000
July 30, 2025	0.48	0.48	0.48	0.48	0.48	11,700
July 29, 2025	0.51	0.5	0.5	0.51	0.5	7,000
July 28, 2025	0.48	0.48	0.48	0.48	0.48	5,200
July 25, 2025	0.5	0.5	0.5	0.5	0.49	75,000
July 24, 2025	0.5	0.5	0.5	0.5	0.5	4,000
July 23, 2025	0.5	0.5	0.5	0.5	0.5	6,250
July 22, 2025	0.46	0.5	0.5	0.5	0.46	63,100
July 21, 2025	0.54	0.54	0.54	0.54	0.54	0
July 18, 2025	0.52	0.56	0.56	0.56	0.52	25,000
July 17, 2025	0.54	0.54	0.54	0.54	0.54	2,000
July 16, 2025	0.54	0.54	0.54	0.54	0.54	5,000
July 15, 2025	0.51	0.49	0.49	0.51	0.48	10,750
July 14, 2025	0.47	0.51	0.51	0.51	0.47	31,000
July 11, 2025	0.58	0.58	0.58	0.58	0.45	50,000
July 10, 2025	0.44	0.57	0.57	0.6	0.44	125,000
July 09, 2025	0.42	0.43	0.43	0.43	0.42	26,500
July 08, 2025	0.46	0.45	0.45	0.46	0.45	50,000
July 07, 2025	0.46	0.46	0.46	0.46	0.46	0

DevGreat Group Limited (0755.HK) HKSE