Dongfang Electric Corporation Limited - 1072.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.6	16.77	16.77	16.81	16.47	5.63M
September 04, 2025	16.95	16.46	16.46	16.95	16.36	5.8M
September 03, 2025	17.1	16.77	16.77	17.24	16.67	6.59M
September 02, 2025	17.53	17.1	17.1	17.57	17.06	6.49M
September 01, 2025	17.58	17.42	17.42	17.58	17.28	6.75M
August 29, 2025	17.96	17.47	17.47	17.96	17.45	12.41M
August 28, 2025	17.11	18.07	18.07	18.16	17.01	19.22M
August 27, 2025	17.69	17.1	17.1	17.81	17.08	8.25M
August 26, 2025	17.79	17.7	17.7	18.02	17.46	7.56M
August 25, 2025	17.63	17.81	17.81	17.98	17.55	8.88M
August 22, 2025	17.5	17.52	17.52	17.55	17.22	9.88M
August 21, 2025	17.69	17.45	17.45	18.13	17.39	10.31M
August 20, 2025	17.69	17.49	17.49	17.69	17.21	10.04M
August 19, 2025	18.2	17.69	17.69	18.23	17.64	12.98M
August 18, 2025	18.09	18.12	18.12	18.32	17.96	10.45M
August 15, 2025	18.16	18	18	18.36	17.97	11.19M
August 14, 2025	18.44	18.09	18.09	18.59	18.07	12M
August 13, 2025	18.65	18.45	18.45	18.65	18.22	12.5M
August 12, 2025	18.6	18.56	18.56	18.71	18.36	10.05M
August 11, 2025	18.89	18.58	18.58	18.89	18.32	9.94M
August 08, 2025	18.52	18.7	18.7	19.16	18.3	26.18M
August 07, 2025	18.4	18.43	18.43	18.64	18.09	11.73M
August 06, 2025	18.69	18.4	18.4	18.69	18.16	12.51M
August 05, 2025	18.54	18.63	18.63	18.84	18.37	15.92M
August 04, 2025	18	18.37	18.37	18.47	17.9	18.37M
August 01, 2025	18.7	18.06	18.06	18.7	18.02	15.4M
July 31, 2025	19	18.54	18.54	19.26	18.52	21.24M
July 30, 2025	19.56	18.92	18.92	19.9	18.76	24.38M
July 29, 2025	19.96	19.6	19.6	20.65	18.9	62.67M
July 28, 2025	19.58	19.96	19.96	20.35	19.3	36.21M
July 25, 2025	21.15	19.52	19.52	21.3	19.5	50.48M
July 24, 2025	21.9	20.95	20.95	22.1	20.45	85.81M
July 23, 2025	24.6	21.4	21.4	25.4	21.15	132.67M
July 22, 2025	25.4	23.95	23.95	27.75	23.5	180.16M
July 21, 2025	17.14	24.65	24.65	119.9	17.14	389.37M
July 18, 2025	13.78	14.92	14.92	15.34	13.78	13.07M
July 17, 2025	13.46	13.72	13.72	13.72	13.4	1.79M
July 16, 2025	13.52	13.52	13.52	13.52	13.34	972,600
July 15, 2025	13.82	13.52	13.52	13.82	13.34	1.43M
July 14, 2025	13.44	13.7	13.7	13.84	13.44	1.38M
July 11, 2025	13.6	13.62	13.62	14.1	13.54	4.71M
July 10, 2025	13.62	13.6	13.6	13.86	13.5	1.12M
July 09, 2025	13.56	13.62	13.62	13.96	13.48	3.11M
July 08, 2025	13.54	13.62	13.62	13.64	13.32	1.71M
July 07, 2025	13.34	13.86	13.42	14.06	13.34	3.24M
July 04, 2025	13.56	13.38	13.38	13.56	13.18	2.52M
July 03, 2025	13.8	13.36	13.36	13.9	13.22	2.88M
July 02, 2025	13.54	13.72	13.72	13.88	13.44	2.32M
June 30, 2025	14	13.4	13.4	14	13.4	1.94M
June 27, 2025	13.8	13.64	13.64	14.16	13.54	2.19M
June 26, 2025	13.54	13.68	13.68	13.86	13.34	2.93M
June 25, 2025	13.36	13.46	13.46	13.66	13.34	2.84M
June 24, 2025	13.88	13.36	13.36	13.88	13.3	2.43M
June 23, 2025	13.2	13.64	13.64	13.66	13.02	1.96M
June 20, 2025	13.9	13.2	13.2	13.9	13.1	6.51M
June 19, 2025	14.54	13.8	13.8	14.62	13.7	6.76M
June 18, 2025	14.2	14.58	14.58	14.7	14.2	3.95M
June 17, 2025	14.04	14.42	14.42	14.5	13.96	4.62M
June 16, 2025	14	14.02	14.02	14.24	13.84	4.71M
June 13, 2025	13.26	13.9	13.9	14.08	13.16	7.48M

Dongfang Electric Corporation Limited (1072.HK) HKSE