HKSE - Delayed Quote HKD

DONGFANG ELEC (1072.HK)

Compare
9.180
+0.070
+(0.77%)
As of 10:43:22 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20259.1109.2009.0809.1809.180343,600
Jan 14, 20258.8209.2508.8209.1109.1101,341,047
Jan 13, 20259.1209.2108.8408.9008.9001,496,605
Jan 10, 20259.2509.4009.1309.1709.170939,000
Jan 9, 20259.4309.4409.3309.3309.330357,800
Jan 8, 20259.3909.4509.2009.4009.4001,315,733
Jan 7, 20259.3309.5109.3109.3909.3901,002,400
Jan 6, 20259.2309.3509.1609.2909.2901,016,800
Jan 3, 20259.3309.5209.2009.2609.2601,696,800
Jan 2, 20259.8709.8709.2909.3109.3101,556,400
Dec 31, 20249.7309.7309.7309.7309.730-
Dec 30, 20249.6509.9909.6509.7509.7502,229,000
Dec 27, 20249.7709.7809.5809.6909.6901,810,000
Dec 24, 20249.5809.5809.5809.5809.580-
Dec 23, 20249.3309.6109.3309.4609.4601,714,000
Dec 20, 20249.2309.5509.2309.3009.3001,117,600
Dec 19, 20249.2209.4809.2209.4209.420689,400
Dec 18, 20249.2109.4709.2109.4009.400754,200
Dec 17, 20249.2009.4409.2009.2909.290706,266
Dec 16, 20249.2509.4109.2309.3209.3201,647,600
Dec 13, 20249.6509.6509.2009.2909.2901,498,800
Dec 12, 20249.6809.7509.5409.6309.6301,075,000
Dec 11, 20249.5109.7009.5109.5409.540945,800
Dec 10, 20249.99010.0609.5309.5309.5302,243,600
Dec 9, 20249.4809.8209.3609.8209.8201,461,829
Dec 6, 20249.2009.4509.1909.4109.4101,432,192
Dec 5, 20249.2109.3309.2009.2709.270490,700
Dec 4, 20249.3409.3609.1909.2609.2601,487,600
Dec 3, 20249.4009.4809.2709.4009.4001,092,800
Dec 2, 20249.4009.4709.2809.3009.3001,592,200
Nov 29, 20249.2009.3909.2009.3509.3501,031,400
Nov 28, 20249.4009.4009.1909.2109.210473,200
Nov 27, 20249.2009.4409.0309.4109.4101,200,800
Nov 26, 20249.3209.3209.0709.1009.1001,127,133
Nov 25, 20249.2709.3609.0709.1309.1302,882,800
Nov 22, 20249.98010.0209.1909.2309.2303,164,600
Nov 21, 20249.93010.3009.8109.8309.8302,606,200
Nov 20, 20249.8809.9409.6309.9209.920980,800
Nov 19, 20249.7909.8009.6109.7609.760760,590
Nov 18, 20249.7009.9809.6509.6709.670974,070
Nov 15, 20249.9609.9709.6409.7009.7001,069,400
Nov 14, 20249.88010.0809.7509.7609.7602,017,790
Nov 13, 20249.95010.1409.90010.04010.0401,481,800
Nov 12, 202410.46010.7609.9809.9909.9904,538,400
Nov 11, 202410.40010.70010.26010.46010.4601,901,800
Nov 8, 202410.82010.96010.56010.64010.6401,433,400
Nov 7, 202410.60010.66010.36010.66010.6602,023,602
Nov 6, 202410.84010.94010.44010.56010.5603,038,200
Nov 5, 202410.30010.80010.30010.80010.8003,129,200
Nov 4, 202410.34010.50010.18010.46010.4602,799,800
Nov 1, 202410.32010.34010.02010.22010.2201,605,600
Oct 31, 202410.14010.3409.97010.22010.2202,904,800
Oct 30, 202410.08010.2609.85010.00010.0001,558,400
Oct 29, 202410.60010.60010.20010.26010.2601,928,800
Oct 28, 202410.66010.66010.20010.32010.3201,272,601
Oct 25, 202410.02010.44010.02010.32010.3201,470,000
Oct 24, 202410.20010.36010.12010.16010.160947,800
Oct 23, 202410.50010.56010.28010.32010.3201,936,550
Oct 22, 202410.10010.46010.10010.36010.3602,880,000
Oct 21, 202410.76010.76010.00010.14010.1404,998,400
Oct 18, 20249.85010.3209.60010.18010.1803,844,400
Oct 17, 202410.10010.2409.5909.6309.6303,589,000
Oct 16, 20249.88010.1009.5009.7709.7703,652,600
Oct 15, 202410.14010.1809.6109.7309.7303,145,200
Oct 14, 202410.24010.4409.8409.9709.9704,699,400
Oct 10, 202410.12010.6409.9009.9809.9804,814,200
Oct 9, 202410.56010.8809.6009.8209.8208,533,400
Oct 8, 202412.58012.84010.50010.50010.50012,611,400
Oct 7, 202411.38012.28011.26012.28012.2803,420,200
Oct 4, 202410.70011.18010.50011.00011.0003,429,200
Oct 3, 202411.00011.06010.20010.70010.7003,197,400
Oct 2, 202410.62011.20010.48010.86010.8603,591,155
Sep 30, 20249.87011.0009.87010.62010.6209,874,753
Sep 27, 20249.68010.1209.6309.8209.8206,159,800
Sep 26, 20249.2009.5809.1409.5709.5702,881,900
Sep 25, 20249.0009.5509.0009.1009.1005,842,678
Sep 24, 20248.3808.9408.3708.9108.9104,962,800
Sep 23, 20248.0208.4008.0408.3008.3001,857,641
Sep 20, 20248.2508.2507.9608.0008.0001,842,200
Sep 19, 20247.6508.2407.6507.9507.9504,026,800
Sep 17, 20247.7207.8107.6407.6507.650565,200
Sep 16, 20247.7807.8107.6007.7207.720347,400
Sep 13, 20247.6607.9007.6607.7907.7901,475,800
Sep 12, 20247.5107.9107.5107.8007.8002,075,000
Sep 11, 20247.8207.8907.6507.6707.6702,281,200
Sep 10, 20247.9908.0307.7507.8207.8202,713,400
Sep 9, 20248.2808.4307.8807.9907.9903,014,000
Sep 5, 20248.3508.3908.2208.2608.2601,206,400
Sep 4, 20248.4608.5808.3108.3108.3102,172,600
Sep 3, 20248.7108.7108.4308.5908.5902,375,600
Sep 2, 20249.1009.1008.5408.6108.6102,192,400
Aug 30, 20248.8009.0808.5109.0309.0307,061,731
Aug 29, 20248.8008.9608.7508.9008.9001,225,800
Aug 28, 20248.9308.9508.8408.8608.860930,000
Aug 27, 20248.9109.0008.8608.9808.9801,067,600
Aug 26, 20249.1009.1008.9409.0209.0201,041,400
Aug 23, 20249.1009.1008.8808.9508.9502,132,800
Aug 22, 20249.1109.1509.0109.0809.080804,000
Aug 21, 20249.1809.1808.9209.0009.0001,797,000
Aug 20, 20249.5509.6809.1609.2009.2002,303,800
Aug 19, 20249.1009.4509.1009.3609.3602,928,800
Aug 16, 20249.2509.3009.0609.2209.2201,924,400
Aug 15, 20248.9909.3908.9909.2409.2405,599,318
Aug 14, 202410.28010.2808.8508.8908.89011,580,449
Aug 13, 202410.26010.46010.14010.28010.2801,793,400
Aug 12, 202410.38010.56010.16010.48010.4801,715,000
Aug 9, 202410.36010.40010.06010.06010.060790,070
Aug 8, 202410.28010.2809.91010.16010.160802,400
Aug 7, 202410.04010.40010.02010.28010.2801,871,201
Aug 6, 202410.20010.2209.9509.9609.960787,200
Aug 5, 202410.02010.2809.83010.02010.0201,670,600
Aug 2, 202410.30010.40010.04010.22010.2201,125,800
Aug 1, 202410.56010.60010.24010.24010.240800,440
Jul 31, 20249.96010.5609.96010.48010.480926,000
Jul 30, 202410.64010.64010.14010.24010.2401,454,400
Jul 29, 202410.50010.66010.38010.48010.480922,600
Jul 26, 202410.16010.58010.10010.50010.5003,089,564
Jul 25, 202410.38010.3809.84010.00010.0002,174,000
Jul 24, 202410.16010.40010.14010.26010.2602,006,400
Jul 23, 202410.34010.56010.00010.06010.0603,392,600
Jul 22, 202410.58010.62010.36010.50010.5001,171,600
Jul 19, 202410.84010.84010.44010.52010.5201,092,000
Jul 18, 202410.76010.76010.36010.62010.620915,800
Jul 17, 202411.02011.02010.34010.50010.5004,036,600
Jul 16, 202411.00011.14010.78011.02011.0202,149,800
Jul 15, 202410.86010.98010.68010.90010.9001,565,800
Jul 12, 202411.00011.12010.50010.86010.8603,269,562
Jul 11, 202410.74011.02010.58011.02011.0204,154,800
Jul 10, 202411.42011.42010.42010.58010.5808,133,800
Jul 9, 202411.24011.58011.14011.44011.4403,176,400
Jul 8, 202411.30011.46010.94011.22011.2201,633,800
Jul 5, 202411.42011.46011.16011.26011.2601,613,200
Jul 4, 202411.20011.44011.18011.38011.3801,898,600
Jul 3, 2024 0.521 Dividend
Jul 3, 202411.50011.50011.12011.16011.1604,504,500
Jul 2, 202412.12012.60011.70011.82011.2994,431,400
Jun 28, 202412.12012.58011.80012.44011.8923,362,600
Jun 27, 202412.32012.32011.80011.86011.3372,373,400
Jun 26, 202412.86012.86012.08012.16011.6243,939,042
Jun 25, 202412.72012.98012.62012.70012.1403,420,022
Jun 24, 202413.00013.10012.40012.76012.1973,709,796
Jun 21, 202412.82013.44012.82013.00012.4275,033,200
Jun 20, 202413.06013.22012.78012.96012.3891,593,600
Jun 19, 202413.10013.18012.94013.08012.5031,871,402
Jun 18, 202412.80013.18012.74013.10012.5222,460,000
Jun 17, 202412.60013.28012.60012.76012.1973,232,200
Jun 14, 202412.72013.06012.64012.80012.2362,861,200
Jun 13, 202412.72013.04012.60012.72012.1592,346,200
Jun 12, 202412.50012.82012.30012.62012.0642,705,900
Jun 11, 202412.92012.94012.20012.42011.8725,212,600
Jun 7, 202412.90013.50012.88013.06012.4843,726,800
Jun 6, 202412.58013.16012.58012.86012.2933,925,468
Jun 5, 202413.46013.56012.56012.66012.1024,834,694
Jun 4, 202413.04013.50012.78013.38012.7903,687,200
Jun 3, 202412.60013.00012.54012.88012.3122,047,310
May 31, 202412.88013.04012.54012.60012.0443,363,000
May 30, 202413.00013.50012.74012.88012.3124,522,200
May 29, 202413.02013.28012.66012.88012.3124,633,601
May 28, 202413.00013.50012.98013.28012.6958,854,300
May 27, 202411.90012.96011.80012.96012.3898,766,200
May 24, 202411.20012.14011.20011.92011.3945,220,500
May 23, 202411.60011.72011.34011.42010.9174,279,600
May 22, 202411.86012.08011.62011.66011.1462,039,600
May 21, 202412.40012.40011.74011.90011.3754,212,600
May 20, 202412.32012.46012.24012.40011.8532,605,200
May 17, 202411.96012.28011.82012.18011.6434,080,341
May 16, 202411.92012.14011.68011.88011.3563,445,500
May 14, 202412.46012.50011.80012.10011.5674,270,200
May 13, 202412.08012.46011.82012.36011.8157,388,000
May 10, 202411.82012.10011.58012.08011.5479,737,600
May 9, 202410.96011.76010.86011.74011.22210,162,600
May 8, 202410.86011.04010.76010.96010.4772,561,744
May 7, 202411.02011.10010.76010.86010.3812,109,200
May 6, 202410.68011.06010.60011.02010.5343,891,400
May 3, 202410.58010.60010.30010.56010.0941,073,400
May 2, 202410.68010.68010.30010.58010.1141,549,400
Apr 30, 202410.36010.80010.02010.68010.20914,987,700
Apr 29, 202410.80011.06010.56010.58010.1144,154,600
Apr 26, 202410.84010.94010.64010.76010.2864,813,200
Apr 25, 202410.72010.96010.72010.80010.3243,633,600
Apr 24, 202410.80011.18010.66010.80010.3247,575,600
Apr 23, 202410.74010.88010.58010.78010.3054,764,008
Apr 22, 202411.00011.10010.68010.74010.2663,733,172
Apr 19, 202410.98011.20010.62010.88010.4007,250,298
Apr 18, 202410.76011.16010.68010.94010.4588,923,800
Apr 17, 20249.87010.8209.87010.70010.22811,717,100
Apr 16, 20249.7809.9909.7309.8809.4443,324,800
Apr 15, 20249.83010.0009.7509.8809.4446,021,000
Apr 12, 20249.6209.9209.5709.8309.3976,032,000
Apr 11, 20248.9009.7408.7509.7009.27210,963,800
Apr 10, 20248.5208.9008.6308.9008.5083,486,400
Apr 9, 20248.4208.6308.4208.6208.2401,267,200
Apr 8, 20248.2708.5308.2308.4208.0492,989,000
Apr 5, 20248.5008.5008.1108.2007.8381,435,000
Apr 3, 20248.3908.7508.2808.5008.1253,414,400
Apr 2, 20248.3808.5008.2808.4108.0394,709,400
Mar 28, 20248.0508.2708.0208.1807.8192,107,800
Mar 27, 20248.5908.5907.9908.0707.7145,083,400
Mar 26, 20248.7908.8808.4308.5308.1543,339,800
Mar 25, 20248.7508.8008.5808.7708.3831,974,600
Mar 22, 20248.7308.9008.6308.7108.3264,147,200
Mar 21, 20248.5708.8808.3808.6508.2693,248,000
Mar 20, 20248.5208.5608.3508.4108.0391,990,000
Mar 19, 20248.7108.8108.4808.4808.1062,880,400
Mar 18, 20248.4608.7608.4608.7108.3262,324,800
Mar 15, 20248.6408.6408.4308.5108.1353,454,600
Mar 14, 20248.6908.8408.4808.6008.2213,238,200
Mar 13, 20248.8708.8508.5608.7408.3553,593,900
Mar 12, 20248.9108.9608.7008.8708.4792,396,600
Mar 11, 20248.6509.0908.6508.8808.4884,451,000
Mar 8, 20248.5108.6708.4308.6008.2211,828,710
Mar 7, 20248.5208.7608.4408.5208.1443,391,400
Mar 6, 20248.3108.5708.2708.3908.0203,795,400
Mar 5, 20248.7508.7508.3008.4008.0305,253,200
Mar 4, 20248.6408.9108.6308.7708.3834,312,400
Mar 1, 20248.6608.7608.5108.6608.2783,399,200
Feb 29, 20248.2208.7508.2208.6608.2784,169,600
Feb 28, 20248.5708.5708.1008.2207.8584,327,400
Feb 27, 20248.4808.5008.2508.4908.1163,181,000
Feb 26, 20248.1008.5008.1008.4408.0686,773,000
Feb 23, 20248.3008.3308.0408.0707.7143,989,600
Feb 22, 20247.7908.3107.7208.3007.9345,137,200
Feb 21, 20247.6007.9507.5207.8007.4566,436,000
Feb 20, 20247.4307.7107.2707.6607.3225,212,200
Feb 19, 20247.2007.4307.0607.4307.1024,413,200
Feb 16, 20246.9507.2106.9307.2006.883734,800
Feb 15, 20246.8506.9506.7106.9406.634613,800
Feb 14, 20247.0307.0306.6806.9106.6051,163,600
Feb 9, 20247.0207.0207.0207.0206.711-
Feb 8, 20247.2007.3607.1007.2206.9022,153,800
Feb 7, 20247.1507.3007.1207.2006.8833,635,400
Feb 6, 20246.8007.1506.7507.1006.7873,119,000
Feb 5, 20247.0207.0206.6606.8106.5103,333,700
Feb 2, 20247.0607.1406.9207.0306.7201,849,200
Feb 1, 20246.6907.1806.6707.0606.7494,715,200
Jan 31, 20246.9307.0906.6706.7006.4053,783,600
Jan 30, 20247.1507.1506.9106.9706.6633,435,000
Jan 29, 20246.9807.1006.8507.0206.7112,967,600
Jan 26, 20246.7107.0206.7106.8206.5193,485,400
Jan 25, 20246.4006.8006.3406.7406.4435,788,200
Jan 24, 20246.2006.4006.0806.3906.1082,356,770
Jan 23, 20246.0606.3006.0506.1305.8602,749,600
Jan 22, 20246.2206.2206.0006.0905.8224,984,200
Jan 19, 20246.6106.6606.1606.2105.9365,888,400
Jan 18, 20246.5506.6006.4606.5706.280827,600
Jan 17, 20246.8406.8806.4906.5506.2612,188,408
Jan 16, 20246.9106.9106.5906.6806.3853,188,400
Jan 15, 20246.9506.9506.9506.9506.644-

Related Tickers

688211.SS Wayzim Technology Co., Ltd.
28.60
+0.42%
 
6841.T Yokogawa Electric Corporation
3,426.00
+1.84%
 
6103.T Okuma Corporation
3,260.00
+1.24%
 
6302.T Sumitomo Heavy Industries, Ltd.
3,099.00
+0.55%
 
0658.HK C TRANSMISSION
0.780
+4.00%
 
1133.HK HARBIN ELECTRIC
2.410
-0.82%
 
6594.T Nidec Corporation
2,880.50
+0.79%
 
SMIN.L Smiths Group plc
1,718.00
-0.81%
 
AME AMETEK, Inc.
179.15
+1.50%
 
ITW Illinois Tool Works Inc.
252.97
+1.31%