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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.82	2.8	2.8	3	2.73	31.72M
July 03, 2025	2.74	2.8	2.8	3.7	2.65	265.86M
July 02, 2025	2.59	2.69	2.69	2.89	2.57	21.5M
June 30, 2025	2.5	2.57	2.57	2.59	2.47	5.3M
June 27, 2025	2.45	2.47	2.47	2.66	2.45	11.81M
June 26, 2025	2.48	2.44	2.44	2.5	2.38	3.67M
June 25, 2025	2.48	2.45	2.45	2.48	2.43	3.4M
June 24, 2025	2.36	2.45	2.45	2.47	2.34	5.68M
June 23, 2025	2.31	2.38	2.38	2.39	2.27	4.46M
June 20, 2025	2.31	2.31	2.31	2.39	2.31	7.17M
June 19, 2025	2.44	2.31	2.31	2.44	2.27	10.69M
June 18, 2025	2.51	2.4	2.4	2.51	2.38	4.09M
June 17, 2025	2.42	2.48	2.48	2.57	2.41	13.96M
June 16, 2025	2.44	2.4	2.4	2.48	2.37	11.41M
June 13, 2025	2.27	2.37	2.37	2.7	2.2	37.75M
June 12, 2025	2.29	2.28	2.28	2.29	2.24	2.52M
June 11, 2025	2.28	2.27	2.27	2.29	2.23	4.52M
June 10, 2025	2.37	2.27	2.27	2.42	2.26	6.89M
June 09, 2025	2.33	2.36	2.36	2.36	2.28	4.23M
June 06, 2025	2.36	2.33	2.33	2.37	2.28	5.14M
June 05, 2025	2.36	2.34	2.34	2.45	2.32	7.26M
June 04, 2025	2.3	2.36	2.36	2.43	2.29	10.71M
June 03, 2025	2.27	2.3	2.3	2.32	2.22	7.57M
June 02, 2025	2.2	2.26	2.26	2.26	2.18	121,200
May 30, 2025	2.28	2.25	2.25	2.36	2.22	10.33M
May 29, 2025	2.26	2.25	2.25	2.27	2.21	9.46M
May 28, 2025	2.16	2.23	2.23	2.31	2.16	19.82M
May 27, 2025	2.15	2.16	2.16	2.22	2.15	11.47M
May 26, 2025	2.36	2.19	2.19	2.64	2.17	78.32M

Dongjiang Environmental Company Limited (0895.HK) HKSE