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

HKSE - Delayed Quote HKD

DATANG ENVIRO (1272.HK)

1.020

-0.100

(-8.93%)

At close: 3:59:26 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	1.120	1.120	1.010	1.020	1.020	259,000
Apr 3, 2025	1.140	1.140	1.110	1.120	1.120	165,000
Apr 2, 2025	1.140	1.170	1.140	1.140	1.140	1,077,000
Apr 1, 2025	1.210	1.210	1.110	1.140	1.140	280,000
Mar 31, 2025	1.160	1.230	1.080	1.130	1.130	2,758,000
Mar 28, 2025	1.300	1.300	1.220	1.300	1.300	272,000
Mar 27, 2025	1.350	1.350	1.270	1.300	1.300	219,000
Mar 26, 2025	1.290	1.300	1.260	1.280	1.280	378,000
Mar 25, 2025	1.250	1.280	1.250	1.270	1.270	159,000
Mar 24, 2025	1.200	1.250	1.190	1.250	1.250	404,000
Mar 21, 2025	1.280	1.280	1.180	1.190	1.190	431,000
Mar 20, 2025	1.300	1.300	1.250	1.280	1.280	485,000
Mar 19, 2025	1.290	1.380	1.250	1.340	1.340	583,000
Mar 18, 2025	1.300	1.380	1.260	1.350	1.350	1,893,000
Mar 17, 2025	1.110	1.290	1.110	1.220	1.220	478,000
Mar 14, 2025	1.140	1.190	1.110	1.130	1.130	931,000
Mar 13, 2025	0.990	1.150	0.990	1.120	1.120	2,149,000
Mar 12, 2025	1.000	1.020	1.000	1.010	1.010	144,000
Mar 11, 2025	0.980	1.000	0.980	0.990	0.990	436,000
Mar 10, 2025	0.990	1.000	0.980	0.990	0.990	173,000
Mar 7, 2025	0.980	0.990	0.980	0.990	0.990	106,000
Mar 6, 2025	0.990	0.990	0.970	0.970	0.970	165,000
Mar 5, 2025	0.970	0.970	0.970	0.970	0.970	269,000
Mar 4, 2025	0.970	0.980	0.970	0.970	0.970	176,000
Mar 3, 2025	0.990	0.990	0.980	0.980	0.980	236,000
Feb 28, 2025	0.980	0.990	0.970	0.980	0.980	392,000
Feb 27, 2025	0.980	1.000	0.980	0.980	0.980	131,000
Feb 26, 2025	1.000	1.000	0.980	0.980	0.980	265,000
Feb 25, 2025	0.990	1.000	0.960	0.990	0.990	155,000
Feb 24, 2025	0.990	1.050	0.990	1.000	1.000	115,000
Feb 21, 2025	1.000	1.020	1.000	1.020	1.020	298,000
Feb 20, 2025	0.970	0.980	0.960	0.980	0.980	149,000
Feb 19, 2025	0.990	0.980	0.950	0.960	0.960	173,000
Feb 18, 2025	0.930	1.100	0.930	0.990	0.990	1,002,000
Feb 17, 2025	0.940	0.980	0.920	0.930	0.930	779,000
Feb 14, 2025	0.930	0.950	0.930	0.950	0.950	172,000
Feb 13, 2025	0.920	0.950	0.910	0.920	0.920	288,000
Feb 12, 2025	0.920	0.930	0.900	0.910	0.910	185,000
Feb 11, 2025	0.910	0.910	0.900	0.900	0.900	241,000
Feb 10, 2025	0.900	0.930	0.890	0.930	0.930	319,000
Feb 7, 2025	0.910	0.910	0.890	0.900	0.900	127,000
Feb 6, 2025	0.900	0.900	0.890	0.890	0.890	134,000
Feb 5, 2025	0.890	0.890	0.890	0.890	0.890	-
Feb 4, 2025	0.900	0.900	0.890	0.890	0.890	198,000
Feb 3, 2025	0.910	0.910	0.890	0.890	0.890	173,000
Jan 28, 2025	0.910	0.910	0.910	0.910	0.910	-
Jan 27, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 24, 2025	0.900	0.920	0.880	0.900	0.900	144,000
Jan 23, 2025	0.900	0.910	0.870	0.900	0.900	96,000
Jan 22, 2025	0.860	0.900	0.860	0.900	0.900	22,000
Jan 21, 2025	0.910	0.910	0.860	0.860	0.860	130,000
Jan 20, 2025	0.920	0.930	0.890	0.900	0.900	213,000
Jan 17, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 16, 2025	0.900	0.900	0.890	0.890	0.890	20,000
Jan 15, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 14, 2025	0.850	0.920	0.830	0.890	0.890	161,000
Jan 13, 2025	0.870	0.870	0.850	0.850	0.850	32,000
Jan 10, 2025	0.890	0.890	0.850	0.870	0.870	38,000
Jan 9, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 8, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 7, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 6, 2025	0.860	0.860	0.850	0.860	0.860	44,000
Jan 3, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 2, 2025	0.930	0.930	0.900	0.900	0.900	22,000
Dec 31, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 30, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 27, 2024	0.890	0.890	0.890	0.890	0.890	23,000
Dec 24, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 23, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 20, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 19, 2024	0.830	0.880	0.830	0.880	0.880	18,000
Dec 18, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 17, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 16, 2024	0.890	0.890	0.890	0.890	0.890	1,000
Dec 13, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 12, 2024	0.880	0.880	0.850	0.880	0.880	154,000
Dec 11, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 10, 2024	0.890	0.890	0.880	0.880	0.880	46,000
Dec 9, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 6, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 5, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 4, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 3, 2024	0.890	0.890	0.870	0.880	0.880	6,000
Dec 2, 2024	0.910	0.910	0.910	0.910	0.910	-
Nov 29, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 28, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 27, 2024	0.880	0.910	0.880	0.910	0.910	5,000
Nov 26, 2024	0.890	0.890	0.850	0.850	0.850	42,000
Nov 25, 2024	0.880	0.880	0.880	0.880	0.880	6,000
Nov 22, 2024	0.880	0.880	0.860	0.860	0.860	111,000
Nov 21, 2024	0.880	0.900	0.880	0.880	0.880	29,000
Nov 20, 2024	0.880	0.880	0.880	0.880	0.880	-
Nov 19, 2024	0.900	0.910	0.870	0.880	0.880	110,000
Nov 18, 2024	0.870	0.870	0.870	0.870	0.870	17,000
Nov 15, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 14, 2024	0.910	0.910	0.910	0.910	0.910	-
Nov 13, 2024	0.880	0.960	0.880	0.890	0.890	164,000
Nov 12, 2024	0.970	0.970	0.850	0.860	0.860	365,000
Nov 11, 2024	0.960	0.970	0.940	0.970	0.970	49,000
Nov 8, 2024	1.110	1.110	0.960	0.970	0.970	78,000
Nov 7, 2024	0.960	1.000	0.960	1.000	1.000	55,000
Nov 6, 2024	0.990	0.990	0.950	0.970	0.970	317,000
Nov 5, 2024	1.030	1.030	1.030	1.030	1.030	-
Nov 4, 2024	1.030	1.030	1.030	1.030	1.030	-
Nov 1, 2024	1.030	1.030	1.030	1.030	1.030	-
Oct 31, 2024	1.040	1.050	0.970	1.000	1.000	327,000
Oct 30, 2024	1.090	1.110	0.960	0.990	0.990	439,000
Oct 29, 2024	1.010	1.050	0.920	1.000	1.000	271,000
Oct 28, 2024	0.880	1.020	0.880	1.020	1.020	692,000
Oct 25, 2024	0.850	0.940	0.850	0.860	0.860	183,000
Oct 24, 2024	0.860	0.860	0.840	0.850	0.850	110,000
Oct 23, 2024	0.870	0.870	0.840	0.840	0.840	120,800
Oct 22, 2024	0.890	0.890	0.840	0.850	0.850	27,000
Oct 21, 2024	0.850	0.870	0.840	0.840	0.840	33,000
Oct 18, 2024	0.830	0.850	0.810	0.830	0.830	192,000
Oct 17, 2024	0.840	0.840	0.830	0.830	0.830	105,000
Oct 16, 2024	0.810	0.810	0.810	0.810	0.810	-
Oct 15, 2024	0.840	0.840	0.820	0.820	0.820	225,000
Oct 14, 2024	0.850	0.880	0.830	0.870	0.870	175,000
Oct 10, 2024	0.850	0.860	0.820	0.850	0.850	48,000
Oct 9, 2024	0.850	0.870	0.810	0.820	0.820	564,000
Oct 8, 2024	0.900	0.900	0.820	0.830	0.830	1,405,000
Oct 7, 2024	0.860	0.890	0.830	0.860	0.860	1,794,000
Oct 4, 2024	0.830	0.890	0.820	0.830	0.830	788,000
Oct 3, 2024	0.840	0.930	0.830	0.830	0.830	880,000
Oct 2, 2024	0.033 Dividend
Oct 2, 2024	0.860	0.880	0.830	0.880	0.880	338,000
Sep 30, 2024	0.820	0.860	0.820	0.860	0.827	716,200
Sep 27, 2024	0.820	0.820	0.800	0.820	0.788	94,000
Sep 26, 2024	0.820	0.830	0.820	0.830	0.798	151,000
Sep 25, 2024	0.780	0.820	0.780	0.810	0.779	308,000
Sep 24, 2024	0.740	0.800	0.740	0.780	0.750	2,672,000
Sep 23, 2024	0.750	0.750	0.720	0.750	0.721	344,000
Sep 20, 2024	0.700	0.750	0.700	0.720	0.692	883,000
Sep 19, 2024	0.700	0.710	0.700	0.700	0.673	296,000
Sep 17, 2024	0.700	0.700	0.700	0.700	0.673	-
Sep 16, 2024	0.690	0.700	0.690	0.690	0.663	63,000
Sep 13, 2024	0.680	0.710	0.680	0.700	0.673	110,000
Sep 12, 2024	0.700	0.700	0.700	0.700	0.673	4,000
Sep 11, 2024	0.700	0.700	0.700	0.700	0.673	150,000
Sep 10, 2024	0.700	0.700	0.700	0.700	0.673	-
Sep 9, 2024	0.700	0.700	0.700	0.700	0.673	-
Sep 5, 2024	0.700	0.710	0.700	0.700	0.673	260,000
Sep 4, 2024	0.720	0.720	0.700	0.700	0.673	428,000
Sep 3, 2024	0.700	0.710	0.700	0.700	0.673	252,000
Sep 2, 2024	0.750	0.780	0.710	0.710	0.683	307,000
Aug 30, 2024	0.690	0.690	0.680	0.680	0.654	19,000
Aug 29, 2024	0.690	0.710	0.690	0.690	0.663	131,000
Aug 28, 2024	0.680	0.690	0.680	0.690	0.663	49,000
Aug 27, 2024	0.690	0.700	0.700	0.700	0.673	3,000
Aug 26, 2024	0.690	0.690	0.680	0.690	0.663	76,000
Aug 23, 2024	0.690	0.690	0.660	0.660	0.635	102,000
Aug 22, 2024	0.700	0.700	0.700	0.700	0.673	-
Aug 21, 2024	0.700	0.700	0.700	0.700	0.673	-
Aug 20, 2024	0.700	0.710	0.700	0.700	0.673	60,000
Aug 19, 2024	0.700	0.710	0.700	0.700	0.673	41,000
Aug 16, 2024	0.710	0.750	0.700	0.700	0.673	85,000
Aug 15, 2024	0.700	0.770	0.690	0.690	0.663	48,000
Aug 14, 2024	0.710	0.710	0.710	0.710	0.683	-
Aug 13, 2024	0.700	0.830	0.690	0.690	0.663	52,000
Aug 12, 2024	0.680	0.680	0.680	0.680	0.654	-
Aug 9, 2024	0.670	0.670	0.670	0.670	0.644	30,000
Aug 8, 2024	0.690	0.690	0.690	0.690	0.663	-
Aug 7, 2024	0.700	0.700	0.700	0.700	0.673	-
Aug 6, 2024	0.700	0.700	0.700	0.700	0.673	-
Aug 5, 2024	0.700	0.700	0.700	0.700	0.673	-
Aug 2, 2024	0.700	0.700	0.700	0.700	0.673	10,000
Aug 1, 2024	0.700	0.700	0.700	0.700	0.673	-
Jul 31, 2024	0.700	0.700	0.700	0.700	0.673	-
Jul 30, 2024	0.700	0.700	0.700	0.700	0.673	-
Jul 29, 2024	0.700	0.710	0.700	0.710	0.683	29,000
Jul 26, 2024	0.700	0.700	0.700	0.700	0.673	-
Jul 25, 2024	0.680	0.700	0.680	0.700	0.673	45,000
Jul 24, 2024	0.700	0.700	0.690	0.700	0.673	123,000
Jul 23, 2024	0.700	0.700	0.700	0.700	0.673	-
Jul 22, 2024	0.670	0.670	0.670	0.670	0.644	-
Jul 19, 2024	0.680	0.700	0.670	0.670	0.644	94,000
Jul 18, 2024	0.740	0.740	0.740	0.740	0.711	-
Jul 17, 2024	3.200	3.200	0.730	0.730	0.702	133,000
Jul 16, 2024	0.700	0.750	0.700	0.730	0.702	58,000
Jul 15, 2024	0.750	0.770	0.700	0.750	0.721	57,000
Jul 12, 2024	0.760	0.760	0.760	0.760	0.731	-
Jul 11, 2024	0.760	0.760	0.760	0.760	0.731	-
Jul 10, 2024	0.750	0.750	0.750	0.750	0.721	-
Jul 9, 2024	0.750	0.750	0.750	0.750	0.721	-
Jul 8, 2024	0.750	0.750	0.750	0.750	0.721	-
Jul 5, 2024	0.750	0.750	0.750	0.750	0.721	1,000
Jul 4, 2024	0.720	0.720	0.720	0.720	0.692	-
Jul 3, 2024	0.083 Dividend
Jul 3, 2024	0.717	0.717	0.717	0.717	0.689	-
Jul 2, 2024	0.800	0.800	0.790	0.800	0.689	60,000
Jun 28, 2024	0.810	0.990	0.800	0.800	0.689	523,000
Jun 27, 2024	0.820	0.860	0.780	0.810	0.698	702,000
Jun 26, 2024	0.780	0.800	0.780	0.790	0.680	279,000
Jun 25, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 24, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 21, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 20, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 19, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 18, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 17, 2024	0.800	0.800	0.800	0.800	0.689	-
Jun 14, 2024	0.800	0.800	0.800	0.800	0.689	47,000
Jun 13, 2024	0.890	0.890	0.780	0.800	0.689	78,000
Jun 12, 2024	0.880	0.880	0.880	0.880	0.758	-
Jun 11, 2024	0.880	0.880	0.880	0.880	0.758	-
Jun 7, 2024	0.880	0.880	0.880	0.880	0.758	-
Jun 6, 2024	0.880	0.880	0.880	0.880	0.758	-
Jun 5, 2024	0.880	0.880	0.880	0.880	0.758	1,000
Jun 4, 2024	0.860	0.860	0.860	0.860	0.741	-
Jun 3, 2024	0.860	0.860	0.810	0.860	0.741	10,000
May 31, 2024	0.860	0.860	0.860	0.860	0.741	-
May 30, 2024	0.810	0.830	0.810	0.830	0.715	35,000
May 29, 2024	0.940	0.940	0.940	0.940	0.810	-
May 28, 2024	0.940	0.940	0.940	0.940	0.810	-
May 27, 2024	0.940	0.940	0.940	0.940	0.810	-
May 24, 2024	0.940	0.940	0.940	0.940	0.810	-
May 23, 2024	0.940	0.940	0.940	0.940	0.810	-
May 22, 2024	0.940	0.940	0.940	0.940	0.810	-
May 21, 2024	1.040	1.040	0.950	0.940	0.810	23,000
May 20, 2024	0.820	1.030	0.750	1.030	0.887	22,000
May 17, 2024	0.820	0.820	0.820	0.820	0.706	27,000
May 16, 2024	0.770	0.770	0.770	0.770	0.663	-
May 14, 2024	0.790	0.800	0.760	0.760	0.655	24,000
May 13, 2024	0.760	0.760	0.760	0.760	0.655	-
May 10, 2024	0.740	0.740	0.740	0.740	0.637	-
May 9, 2024	0.740	0.740	0.740	0.740	0.637	-
May 8, 2024	0.740	0.740	0.740	0.740	0.637	-
May 7, 2024	0.760	0.760	0.760	0.760	0.655	-
May 6, 2024	0.760	0.760	0.760	0.760	0.655	-
May 3, 2024	0.760	0.760	0.760	0.760	0.655	-
May 2, 2024	0.760	0.760	0.760	0.760	0.655	-
Apr 30, 2024	0.760	0.760	0.760	0.760	0.655	-
Apr 29, 2024	0.740	0.760	0.740	0.760	0.655	99,000
Apr 26, 2024	0.750	0.750	0.750	0.750	0.646	30,000
Apr 25, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 24, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 23, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 22, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 19, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 18, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 17, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 16, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 15, 2024	0.700	0.700	0.700	0.700	0.603	-
Apr 12, 2024	0.700	0.700	0.700	0.700	0.603	42,000
Apr 11, 2024	0.720	0.720	0.720	0.720	0.620	1,000
Apr 10, 2024	0.730	0.730	0.730	0.730	0.629	51,000
Apr 9, 2024	0.730	0.730	0.730	0.730	0.629	6,000
Apr 8, 2024	0.710	0.710	0.710	0.710	0.612	-