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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.16	2.15	2.15	2.27	2.01	473,000
February 16, 2026	2.21	2.16	2.16	2.21	2.16	24,400
February 13, 2026	2.23	2.22	2.22	2.25	2.22	432,800
February 12, 2026	2.32	2.23	2.23	2.32	2.22	1.57M
February 11, 2026	2.29	2.27	2.27	2.29	2.26	364,650
February 10, 2026	2.29	2.27	2.27	2.32	2.27	517,800
February 09, 2026	2.28	2.31	2.31	2.31	2.28	426,200
February 06, 2026	2.29	2.27	2.27	2.31	2.27	458,400
February 05, 2026	2.35	2.29	2.29	2.35	2.27	858,050
February 04, 2026	2.33	2.32	2.32	2.37	2.31	1.17M
February 03, 2026	2.3	2.32	2.32	2.33	2.3	495,800
February 02, 2026	2.31	2.3	2.3	2.34	2.26	1.1M
January 30, 2026	2.39	2.36	2.36	2.42	2.32	1.95M
January 29, 2026	2.46	2.41	2.41	2.46	2.38	2.12M
January 28, 2026	2.36	2.4	2.4	2.56	2.31	12.72M
January 27, 2026	2.4	2.35	2.35	2.41	2.34	1.49M
January 26, 2026	2.4	2.41	2.41	2.48	2.39	1.3M
January 23, 2026	2.32	2.39	2.39	2.45	2.32	3.71M
January 22, 2026	2.3	2.31	2.31	2.33	2.3	352,600
January 21, 2026	2.3	2.32	2.32	2.32	2.26	898,400
January 20, 2026	2.31	2.3	2.3	2.33	2.28	483,400
January 19, 2026	2.3	2.31	2.31	2.34	2.29	832,800
January 16, 2026	2.3	2.32	2.32	2.33	2.3	599,000
January 15, 2026	2.34	2.33	2.33	2.38	2.3	1.22M
January 14, 2026	2.36	2.33	2.33	2.38	2.32	1.22M
January 13, 2026	2.33	2.34	2.34	2.37	2.32	624,800
January 12, 2026	2.29	2.33	2.33	2.37	2.29	1.81M
January 09, 2026	2.28	2.29	2.29	2.31	2.26	737,925
January 08, 2026	2.31	2.3	2.3	2.33	2.28	734,000
January 07, 2026	2.34	2.31	2.31	2.36	2.3	1.44M
January 06, 2026	2.27	2.29	2.29	2.34	2.27	1.62M
January 05, 2026	2.25	2.29	2.29	2.34	2.22	3.03M
January 02, 2026	2.22	2.16	2.16	2.3	2.16	24,600
December 31, 2025	2.27	2.22	2.22	2.29	2.21	547,200
December 30, 2025	2.28	2.26	2.26	2.3	2.25	393,790
December 29, 2025	2.27	2.3	2.3	2.34	2.27	841,350
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

Dongjiang Environmental Company Limited (0895.HK) HKSE