Dongjiang Environmental Company Limited - 0895.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.35	2.44	2.44	2.69	2.35	13.15M
September 25, 2025	2.38	2.37	2.37	2.44	2.36	2.5M
September 24, 2025	2.38	2.39	2.39	2.42	2.35	2.22M
September 23, 2025	2.45	2.37	2.37	2.45	2.36	1.81M
September 22, 2025	2.5	2.44	2.44	2.5	2.42	2.41M
September 19, 2025	2.49	2.48	2.48	2.56	2.46	3M
September 18, 2025	2.43	2.5	2.5	2.77	2.39	28.6M
September 17, 2025	2.47	2.43	2.43	2.47	2.4	2.4M
September 16, 2025	2.45	2.44	2.44	2.48	2.43	1.61M
September 15, 2025	2.53	2.46	2.46	2.53	2.43	3.2M
September 12, 2025	2.48	2.51	2.51	2.54	2.48	1.18M
September 11, 2025	2.46	2.52	2.52	2.52	2.46	1.04M
September 10, 2025	2.48	2.48	2.48	2.5	2.46	717,450
September 09, 2025	2.51	2.5	2.5	2.55	2.46	2.21M
September 08, 2025	2.49	2.53	2.53	2.54	2.49	1.85M
September 05, 2025	2.45	2.48	2.48	2.52	2.45	1.65M
September 04, 2025	2.52	2.45	2.45	2.52	2.41	2.3M
September 03, 2025	2.54	2.46	2.46	2.54	2.45	1.55M
September 02, 2025	2.54	2.5	2.5	2.56	2.46	3.37M
September 01, 2025	2.56	2.58	2.58	2.62	2.54	3.16M
August 29, 2025	2.57	2.54	2.54	2.57	2.52	3.32M
August 28, 2025	2.61	2.53	2.53	2.64	2.46	4.73M
August 27, 2025	2.73	2.61	2.61	2.73	2.6	4.58M
August 26, 2025	2.78	2.69	2.69	2.87	2.67	17.39M
August 25, 2025	2.65	2.63	2.63	2.68	2.62	2.71M
August 22, 2025	2.74	2.63	2.63	2.74	2.62	2.55M
August 21, 2025	2.63	2.7	2.7	2.73	2.62	5.16M
August 20, 2025	2.7	2.63	2.63	2.7	2.61	2.29M
August 19, 2025	2.68	2.66	2.66	2.74	2.66	3.32M
August 18, 2025	2.69	2.68	2.68	2.71	2.65	3.38M
August 15, 2025	2.62	2.65	2.65	2.68	2.59	2.9M
August 14, 2025	2.69	2.61	2.61	2.71	2.6	2.5M
August 13, 2025	2.72	2.68	2.68	2.72	2.65	1.76M
August 12, 2025	2.71	2.7	2.7	2.72	2.67	1.27M
August 11, 2025	2.66	2.7	2.7	2.72	2.65	1.58M
August 08, 2025	2.71	2.69	2.69	2.73	2.66	2.87M
August 07, 2025	2.67	2.67	2.67	2.68	2.63	2.42M
August 06, 2025	2.72	2.66	2.66	2.72	2.64	2.11M
August 05, 2025	2.72	2.66	2.66	2.72	2.65	3.08M
August 04, 2025	2.62	2.66	2.66	2.74	2.62	3.6M
August 01, 2025	2.75	2.66	2.66	2.95	2.65	26.85M
July 31, 2025	2.73	2.62	2.62	2.73	2.62	2.53M
July 30, 2025	2.71	2.72	2.72	2.74	2.67	2.7M
July 29, 2025	2.78	2.72	2.72	2.78	2.68	4.47M
July 28, 2025	2.91	2.78	2.78	2.91	2.76	4.06M
July 25, 2025	2.94	2.88	2.88	2.96	2.85	3.27M
July 24, 2025	2.95	2.95	2.95	2.97	2.89	4.02M
July 23, 2025	2.99	2.92	2.92	3.03	2.92	4.18M
July 22, 2025	2.98	2.94	2.94	2.99	2.91	3.75M
July 21, 2025	2.85	2.97	2.97	2.98	2.85	5.72M
July 18, 2025	2.82	2.86	2.86	2.89	2.82	3.62M
July 17, 2025	2.8	2.86	2.86	2.86	2.76	4.75M
July 16, 2025	2.82	2.8	2.8	2.82	2.73	4.93M
July 15, 2025	2.9	2.77	2.77	2.97	2.74	18.74M
July 14, 2025	3.08	3.07	3.07	3.21	3.04	10.74M
July 11, 2025	2.97	3.09	3.09	3.49	2.88	59.62M
July 10, 2025	2.78	2.93	2.93	2.94	2.76	23.32M
July 09, 2025	2.76	2.78	2.78	2.81	2.72	8.24M
July 08, 2025	2.83	2.75	2.75	2.83	2.7	13.26M
July 07, 2025	2.79	2.81	2.81	2.89	2.77	9M

Dongjiang Environmental Company Limited (0895.HK) HKSE