Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

DONGJIANG ENV (0895.HK)

Compare
1.700
+0.030
+(1.80%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.6801.7101.6701.7001.7001,177,000
Apr 16, 20251.6901.7001.6501.6701.6701,122,000
Apr 15, 20251.7201.7201.6801.7001.700670,650
Apr 14, 20251.7301.7401.6801.7101.7101,114,400
Apr 11, 20251.6701.7201.6601.6801.6801,478,800
Apr 10, 20251.7701.7701.6601.6601.6601,974,400
Apr 9, 20251.6001.7101.5801.6701.6701,516,800
Apr 8, 20251.7001.7001.6101.6501.650978,800
Apr 7, 20251.7801.8401.5701.5801.5805,212,675
Apr 3, 20251.8001.8901.7901.8301.8301,833,200
Apr 2, 20251.8101.9001.8101.8101.8101,647,200
Apr 1, 20251.8301.8501.8101.8101.810790,800
Mar 31, 20251.8301.8301.7601.8001.8001,302,600
Mar 28, 20251.9201.9301.8301.8601.860855,200
Mar 27, 20251.9001.9301.9001.9201.920425,800
Mar 26, 20251.8901.9801.8801.9101.910924,600
Mar 25, 20251.9201.9301.8901.9201.920475,200
Mar 24, 20251.9701.9701.8901.9201.920846,000
Mar 21, 20252.0002.0001.9301.9501.950886,600
Mar 20, 20251.9902.0201.9602.0002.0002,122,400
Mar 19, 20252.0002.0901.9901.9901.9901,757,200
Mar 18, 20251.9902.0501.9502.0102.0103,319,200
Mar 17, 20252.0302.0601.9401.9901.9902,233,600
Mar 14, 20251.9702.1401.9702.0202.02011,737,000
Mar 13, 20252.0002.0301.8801.9601.9604,045,550
Mar 12, 20251.9902.0901.9602.0002.0007,357,100
Mar 11, 20252.0602.0901.9201.9801.9809,303,850
Mar 10, 20251.8602.2601.8602.1102.11029,329,000
Mar 7, 20251.8001.8601.7901.8201.8202,486,800
Mar 6, 20251.7501.7901.7501.7801.780631,200
Mar 5, 20251.7401.7501.7201.7501.750158,750
Mar 4, 20251.7301.7701.7301.7301.730371,200
Mar 3, 20251.7501.7701.7301.7501.750418,800
Feb 28, 20251.8101.8201.7201.7301.7302,386,000
Feb 27, 20251.8101.8601.8001.8101.8101,205,400
Feb 26, 20251.8101.8101.7901.8101.810793,200
Feb 25, 20251.8001.8201.7601.8101.810995,925
Feb 24, 20251.7901.8201.7701.8101.8102,130,850
Feb 21, 20251.7901.8001.7201.7801.7801,367,250
Feb 20, 20251.7401.8001.7401.7701.770622,200
Feb 19, 20251.7301.7501.7101.7501.750461,100
Feb 18, 20251.7701.7701.7101.7401.740259,225
Feb 17, 20251.6701.7701.6701.7501.7501,201,000
Feb 14, 20251.7601.7601.7001.7301.730488,600
Feb 13, 20251.7601.7601.6901.7001.700623,400
Feb 12, 20251.7201.7501.7201.7501.750191,825
Feb 11, 20251.7801.7801.6501.7301.730407,650
Feb 10, 20251.7301.7801.7301.7801.780487,975
Feb 7, 20251.7101.7601.7001.7401.740988,250
Feb 6, 20251.7001.7301.6701.7201.720418,050
Feb 5, 20251.7001.7101.6601.7001.700554,050
Feb 4, 20251.7501.7501.7501.7501.750-
Feb 3, 20251.7201.7801.7201.7601.76041,600
Jan 28, 20251.6601.6601.6601.6601.660-
Jan 27, 20251.6501.7001.6501.6601.6601,198,400
Jan 24, 20251.6601.6601.6001.6501.6501,319,225
Jan 23, 20251.6701.7201.6601.6601.660671,800
Jan 22, 20251.7101.7301.6701.6801.680633,800
Jan 21, 20251.8101.8101.7001.7401.740232,400
Jan 20, 20251.7101.7701.7101.7701.770356,800
Jan 17, 20251.6801.7201.6801.7101.710381,800
Jan 16, 20251.7401.7501.6801.7101.710276,000
Jan 15, 20251.7301.7601.6901.7001.700238,900
Jan 14, 20251.7301.7601.7101.7501.750426,200
Jan 13, 20251.7001.7201.6801.7201.720216,600
Jan 10, 20251.7601.7601.7001.7301.730431,800
Jan 9, 20251.8101.8101.7601.7901.790123,800
Jan 8, 20251.7801.8001.7101.8001.800250,600
Jan 7, 20251.7401.8101.7401.7801.780311,125
Jan 6, 20251.7601.8301.7601.8301.830425,325
Jan 3, 20251.8001.8001.7501.7501.750170,200
Jan 2, 20251.8501.8501.7901.7901.790813,600
Dec 31, 20241.8601.8601.8601.8601.860-
Dec 30, 20242.0802.0801.8601.8601.8601,156,100
Dec 27, 20241.9101.9301.8801.9101.910605,600
Dec 24, 20241.9101.9101.9101.9101.910-
Dec 23, 20242.0402.0401.9601.9601.960337,200
Dec 20, 20242.0602.0602.0002.0002.00099,700
Dec 19, 20242.0002.0201.9902.0202.020336,400
Dec 18, 20242.0402.0402.0102.0202.020346,650
Dec 17, 20242.0602.1102.0102.0202.020706,200
Dec 16, 20242.0902.1302.0402.0802.080725,700
Dec 13, 20242.1202.1602.0002.1002.100756,800
Dec 12, 20242.1402.1902.1202.1502.150752,800
Dec 11, 20242.0902.1502.0802.1502.150733,700
Dec 10, 20242.2002.2502.1002.1202.1201,947,775
Dec 9, 20242.0502.1702.0502.1502.1501,044,400
Dec 6, 20242.0702.1202.0102.0802.0801,232,925
Dec 5, 20242.1002.1202.0502.0702.070577,600
Dec 4, 20242.2202.2202.0902.1002.100897,600
Dec 3, 20242.1802.2502.1502.2002.200944,525
Dec 2, 20242.1402.2002.1002.1702.1701,881,400
Nov 29, 20242.1102.1402.0602.1002.100992,400
Nov 28, 20242.0602.1202.0302.0802.0801,259,800
Nov 27, 20242.0802.0401.9702.0402.040973,000
Nov 26, 20242.0802.0801.9902.0202.0201,305,600
Nov 25, 20242.1602.1602.0302.0702.070634,200
Nov 22, 20242.1402.1302.0302.0502.0501,079,450
Nov 21, 20242.2002.2002.1002.1202.1201,382,600
Nov 20, 20242.1002.1802.0902.1502.1501,966,600
Nov 19, 20242.1902.1902.0602.1302.1301,186,800
Nov 18, 20242.2402.2102.0902.1202.1201,448,800
Nov 15, 20242.1902.1902.0902.1402.1401,336,600
Nov 14, 20242.4102.4102.1002.1902.1902,593,150
Nov 13, 20242.3602.4102.2802.3002.3002,603,600
Nov 12, 20242.6302.6302.2902.3602.3605,288,200
Nov 11, 20242.4502.6402.4202.5702.5706,228,600
Nov 8, 20242.4202.5802.3702.4602.4605,185,800
Nov 7, 20242.4502.4802.3302.4302.4306,082,800
Nov 6, 20242.3102.4202.2902.3502.3503,934,400
Nov 5, 20242.3702.4502.2602.3302.3307,492,600
Nov 4, 20242.2402.2402.1502.2402.2402,835,000
Nov 1, 20242.4002.4202.2302.2502.2505,363,600
Oct 31, 20242.5102.5202.3602.4002.4005,461,600
Oct 30, 20242.3502.7502.2502.4002.40023,794,000
Oct 29, 20242.4202.4902.2502.2902.29010,104,600
Oct 28, 20242.2403.0002.1002.4202.42058,672,000
Oct 25, 20242.1502.2702.1002.1402.1404,521,000
Oct 24, 20242.3402.3502.1502.1802.1804,737,400
Oct 23, 20242.1202.6402.0402.3002.30023,242,450
Oct 22, 20242.2302.3402.0802.0902.0908,264,600
Oct 21, 20242.2002.6202.1002.2102.21019,050,300
Oct 18, 20241.8602.1001.7901.9901.9904,561,000
Oct 17, 20241.8701.9601.8101.8401.8401,182,800
Oct 16, 20241.8201.8701.8201.8501.850528,150
Oct 15, 20241.9601.9701.8201.8201.820704,800
Oct 14, 20241.9602.0601.8601.9401.9401,404,400
Oct 10, 20242.0002.0401.8901.9301.9301,306,700
Oct 9, 20242.0602.0101.8201.8901.8901,313,600
Oct 8, 20242.4002.5101.9001.9901.9907,998,250
Oct 7, 20242.0002.4001.9602.4002.4001,055,600
Oct 4, 20241.8501.9401.8501.9401.940502,175
Oct 3, 20241.9201.9201.8201.8501.850393,800
Oct 2, 20241.8001.9201.8001.8601.860211,800
Sep 30, 20241.6801.8201.6801.8101.8103,680,800
Sep 27, 20241.6001.7201.5701.6501.6504,538,100
Sep 26, 20241.4801.5801.4801.5501.5501,943,800
Sep 25, 20241.5901.6401.4901.4901.4904,779,800
Sep 24, 20241.4001.7401.4001.6001.60011,492,575
Sep 23, 20241.4001.4301.4001.4101.410139,200
Sep 20, 20241.3901.4201.3901.4201.420155,400
Sep 19, 20241.4101.4201.4001.4101.410677,400
Sep 17, 20241.3801.3801.3801.3801.380-
Sep 16, 20241.3701.3701.3701.3801.3802,325
Sep 13, 20241.4001.4101.4001.4001.400109,800
Sep 12, 20241.4001.4101.3601.4001.400393,200
Sep 11, 20241.3901.4201.3901.4001.40036,200
Sep 10, 20241.4001.4201.4001.4001.400146,400
Sep 9, 20241.4401.4501.4101.4201.420188,400
Sep 5, 20241.4401.4401.4301.4401.44057,600
Sep 4, 20241.4401.4301.4101.4301.43042,275
Sep 3, 20241.4201.4401.4001.4201.420428,600
Sep 2, 20241.4401.4701.4201.4401.440138,600
Aug 30, 20241.4601.4701.4301.4401.440420,600
Aug 29, 20241.4001.4501.4001.4501.450316,600
Aug 28, 20241.4101.4301.4101.4301.430232,000
Aug 27, 20241.4401.4401.4001.4101.410320,200
Aug 26, 20241.4201.4401.4201.4401.440137,400
Aug 23, 20241.4201.4401.4101.4301.430195,200
Aug 22, 20241.4201.4601.3901.4401.4401,666,800
Aug 21, 20241.4801.4801.4101.4301.4301,686,800
Aug 20, 20241.5301.5301.4801.4801.4801,349,000
Aug 19, 20241.5301.5501.5001.5301.5301,717,650
Aug 16, 20241.5901.5801.5101.5201.5204,309,050
Aug 15, 20241.6101.6601.5601.5701.5702,806,000
Aug 14, 20241.6801.7001.6101.6101.6103,446,800
Aug 13, 20241.8401.8901.6601.6801.68016,123,800
Aug 12, 20241.5302.0801.5301.8301.83029,628,400
Aug 9, 20241.5301.5401.5101.5101.510194,200
Aug 8, 20241.5001.5301.5001.5301.530114,600
Aug 7, 20241.5001.5101.5001.5001.50011,800
Aug 6, 20241.4701.5001.4701.5001.500234,800
Aug 5, 20241.5501.5601.4501.4701.4701,049,175
Aug 2, 20241.5601.5601.5301.5501.550310,600
Aug 1, 20241.5601.5801.5301.5701.570366,400
Jul 31, 20241.4901.5801.4901.5601.560639,400
Jul 30, 20241.4901.5101.4901.4901.490249,600
Jul 29, 20241.4601.5501.4601.5101.510323,675
Jul 26, 20241.5001.5001.4501.4601.460350,750
Jul 25, 20241.4801.5301.4501.4501.4501,441,475
Jul 24, 20241.5501.5501.5101.5201.520332,600
Jul 23, 20241.5501.5601.5301.5601.560139,400
Jul 22, 20241.5801.5801.5301.5601.560217,200
Jul 19, 20241.5401.5901.5401.5801.58064,600
Jul 18, 20241.5801.5901.5701.5901.590147,200
Jul 17, 20241.6001.6101.5801.5901.59078,600
Jul 16, 20241.5901.6001.5601.5901.590234,200
Jul 15, 20241.5901.6101.5601.5901.59091,400
Jul 12, 20241.6001.6201.5901.6101.610121,334
Jul 11, 20241.6001.6301.5301.6001.600412,650
Jul 10, 20241.5601.5601.5401.5501.55060,900
Jul 9, 20241.5201.5601.5201.5601.560189,600
Jul 8, 20241.5701.5901.4501.5401.540649,900
Jul 5, 20241.6001.6001.5501.5901.590298,800
Jul 4, 20241.6001.6401.5701.6001.600426,200
Jul 3, 20241.6001.6001.5801.6001.600551,000
Jul 2, 20241.5901.6201.5701.5801.580111,800
Jun 28, 20241.5601.5901.5601.5901.590409,900
Jun 27, 20241.5901.6001.5601.5601.560268,800
Jun 26, 20241.5801.6001.5701.5801.580205,250
Jun 25, 20241.5801.6101.5801.5801.580279,800
Jun 24, 20241.6001.6101.5801.5801.580157,100
Jun 21, 20241.6001.6501.6001.6101.61051,600
Jun 20, 20241.6101.6201.6001.6101.610144,600
Jun 19, 20241.6101.6301.6101.6201.62047,400
Jun 18, 20241.6201.6501.5801.6201.620371,800
Jun 17, 20241.5901.6301.5601.6201.620752,600
Jun 14, 20241.6001.6201.5901.5901.590129,200
Jun 13, 20241.6201.6401.6001.6001.600103,400
Jun 12, 20241.6001.6201.6001.6101.61074,800
Jun 11, 20241.6501.6501.6001.6001.600271,425
Jun 7, 20241.6201.6601.6201.6501.650569,000
Jun 6, 20241.7501.7501.6201.6201.6201,351,900
Jun 5, 20241.7201.7401.7101.7301.730192,600
Jun 4, 20241.7301.7901.7001.7301.730408,400
Jun 3, 20241.7501.7701.7201.7401.740584,800
May 31, 20241.7401.8001.6801.7501.7501,460,550
May 30, 20241.7801.8201.7301.7701.770941,200
May 29, 20241.7601.7701.7601.7701.770163,200
May 28, 20241.8001.8401.7601.7601.760417,600
May 27, 20241.7901.8101.7901.8001.80073,400
May 24, 20241.8401.8401.8001.8201.820256,800
May 23, 20241.8201.9301.8001.8701.8702,939,400
May 22, 20241.7501.8601.7501.8501.8501,757,400
May 21, 20241.8001.8101.7401.7701.7701,744,000
May 20, 20241.8001.8301.8001.8201.820374,850
May 17, 20241.7701.8101.7701.8001.800494,800
May 16, 20241.7501.8101.7201.7901.790681,250
May 14, 20241.7701.8201.7701.8001.800645,000
May 13, 20241.7801.7901.7301.7701.7701,144,675
May 10, 20241.7601.8101.7601.7701.7701,145,600
May 9, 20241.7101.7601.7101.7501.750539,000
May 8, 20241.7701.8101.7101.7101.710578,400
May 7, 20241.7701.8101.7501.7601.760425,200
May 6, 20241.8001.8201.7701.7901.790379,000
May 3, 20241.7901.8701.7901.8601.8608,800
May 2, 20241.6901.8901.6901.8901.89080,675
Apr 30, 20241.7501.8301.7301.7501.750333,800
Apr 29, 20241.7601.7801.7501.7701.7701,288,975
Apr 26, 20241.7301.7601.7301.7601.760796,400
Apr 25, 20241.7101.7501.7001.7301.730400,400
Apr 24, 20241.7001.7201.6801.7201.72078,600
Apr 23, 20241.7201.7801.6901.7201.720520,600
Apr 22, 20241.6901.7201.6801.7201.72075,400
Apr 19, 20241.7101.7301.6401.7201.720341,200
Apr 18, 20241.7001.8001.6801.7601.760560,802
Apr 17, 20241.7001.7601.6501.7301.730906,625