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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.32	2.3	2.3	2.32	2.28	557,900
December 23, 2025	2.31	2.29	2.29	2.31	2.26	572,050
December 22, 2025	2.28	2.27	2.27	2.31	2.27	911,200
December 19, 2025	2.25	2.27	2.27	2.3	2.25	1.28M
December 18, 2025	2.2	2.25	2.25	2.26	2.2	861,400
December 17, 2025	2.25	2.22	2.22	2.25	2.2	389,000
December 16, 2025	2.33	2.21	2.21	2.33	2.21	1.78M
December 15, 2025	2.35	2.3	2.3	2.38	2.3	1.3M
December 12, 2025	2.33	2.36	2.36	2.38	2.33	514,450
December 11, 2025	2.4	2.34	2.34	2.4	2.34	806,200
December 10, 2025	2.4	2.38	2.38	2.42	2.38	504,200
December 09, 2025	2.43	2.41	2.41	2.43	2.37	1.63M
December 08, 2025	2.42	2.41	2.41	2.45	2.41	630,800
December 05, 2025	2.38	2.42	2.42	2.44	2.38	359,000
December 04, 2025	2.48	2.41	2.41	2.48	2.38	1.3M
December 03, 2025	2.45	2.43	2.43	2.46	2.41	669,200
December 02, 2025	2.43	2.45	2.45	2.48	2.43	734,800
December 01, 2025	2.4	2.43	2.43	2.46	2.4	421,400
November 28, 2025	2.4	2.41	2.41	2.44	2.4	566,250
November 27, 2025	2.42	2.39	2.39	2.43	2.39	1.13M
November 26, 2025	2.46	2.43	2.43	2.47	2.42	871,050
November 25, 2025	2.44	2.44	2.44	2.47	2.43	1.26M
November 24, 2025	2.45	2.44	2.44	2.45	2.39	1.17M
November 21, 2025	2.44	2.4	2.4	2.46	2.39	2.35M
November 20, 2025	2.51	2.45	2.45	2.51	2.44	1.92M
November 19, 2025	2.53	2.48	2.48	2.56	2.46	2.04M
November 18, 2025	2.58	2.52	2.52	2.58	2.52	2.03M
November 17, 2025	2.55	2.57	2.57	2.61	2.55	2.27M
November 14, 2025	2.58	2.56	2.56	2.61	2.56	1.81M
November 13, 2025	2.59	2.59	2.59	2.73	2.56	11.9M
November 12, 2025	2.6	2.58	2.58	2.61	2.55	3M
November 11, 2025	2.58	2.59	2.59	2.61	2.57	2.06M
November 10, 2025	2.59	2.59	2.59	2.61	2.56	3.51M
November 07, 2025	2.53	2.57	2.57	2.71	2.53	14.33M
November 06, 2025	2.52	2.54	2.54	2.56	2.49	1.82M
November 05, 2025	2.52	2.54	2.54	2.57	2.46	4.34M
November 04, 2025	2.51	2.5	2.5	2.58	2.47	2.08M
November 03, 2025	2.52	2.55	2.55	2.58	2.5	3.84M
October 31, 2025	2.45	2.49	2.49	2.5	2.44	2.6M
October 30, 2025	2.42	2.46	2.46	2.52	2.42	6.95M
October 28, 2025	2.54	2.48	2.48	2.6	2.47	8.66M
October 27, 2025	2.57	2.53	2.53	2.62	2.52	8.66M
October 26, 2025	2.57	2.53	2.53	2.62	2.52	4.33M
October 24, 2025	2.65	2.52	2.52	2.66	2.5	14.38M
October 23, 2025	2.47	2.65	2.65	3.23	2.37	77.65M
October 22, 2025	2.37	2.45	2.45	2.45	2.37	1.23M
October 21, 2025	2.37	2.4	2.4	2.41	2.37	1.26M
October 20, 2025	2.39	2.35	2.35	2.4	2.33	2.57M
October 17, 2025	2.44	2.33	2.33	2.44	2.33	3.34M
October 16, 2025	2.47	2.41	2.41	2.48	2.4	3M
October 15, 2025	2.5	2.47	2.47	2.51	2.46	2.48M
October 14, 2025	2.55	2.48	2.48	2.59	2.45	6.14M
October 13, 2025	2.42	2.52	2.52	2.56	2.38	8.31M
October 10, 2025	2.54	2.45	2.45	2.79	2.43	39.87M
October 09, 2025	2.43	2.48	2.48	2.59	2.43	3.4M
October 08, 2025	2.53	2.43	2.43	2.53	2.42	566,000
October 06, 2025	2.53	2.53	2.53	2.56	2.53	249,250
October 03, 2025	2.6	2.55	2.55	2.6	2.51	135,600
October 02, 2025	2.54	2.61	2.61	2.61	2.52	329,650
September 30, 2025	2.55	2.57	2.57	2.58	2.54	2.87M

Dongjiang Environmental Company Limited (0895.HK) HKSE