Advertisement
U.S. markets open in 8 hours 7 minutes

DONGFENG GROUP (0489.HK)

HKSE - HKSE Delayed Price. Currency in HKD
2.500-0.030 (-1.19%)
As of 01:08PM HKT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20242.5402.5702.4902.5002.5009,296,000
Oct 28, 20242.5002.5302.4502.5302.53015,960,000
Oct 25, 20242.4402.5102.4402.4802.48018,601,400
Oct 24, 20242.5002.5102.4402.4402.44014,890,000
Oct 23, 20242.4702.5402.4602.5102.51024,018,950
Oct 22, 20242.4302.5102.4102.4702.47026,921,079
Oct 21, 20242.4402.4602.4002.4302.43023,543,000
Oct 18, 20242.3302.4502.3202.4302.43030,114,000
Oct 17, 20242.4202.4402.3002.3202.32025,404,880
Oct 16, 20242.4002.4202.3602.4002.40019,424,000
Oct 15, 20242.5302.5402.3702.4002.40029,641,000
Oct 14, 20242.5402.5802.4602.5302.53035,986,660
Oct 10, 20242.5302.6302.4902.5502.55050,803,574
Oct 09, 20242.6202.6402.4002.4802.48058,431,935
Oct 08, 20243.0303.0302.5402.5802.580106,447,700
Oct 07, 20242.8802.9902.8102.9902.99026,537,606
Oct 04, 20242.6402.8002.5802.8002.80029,898,882
Oct 03, 20242.7602.7802.5202.6302.63039,738,283
Oct 02, 20242.5502.7502.5502.7502.75045,601,870
Sep 30, 20242.4802.5802.4402.5302.53082,999,196
Sep 27, 20242.3202.4302.3102.4102.41059,411,696
Sep 26, 20242.1402.2802.1402.2702.27039,084,096
Sep 25, 20242.2002.2302.1302.1402.14032,577,600
Sep 24, 20242.0602.1502.0602.1502.15022,505,508
Sep 23, 20242.0402.0902.0302.0502.05011,130,000
Sep 20, 20241.9702.0401.9702.0302.03019,135,941
Sep 19, 20241.9301.9801.9201.9701.97010,524,764
Sep 17, 20241.8901.9601.8901.9301.9303,204,000
Sep 16, 20241.9101.9201.8401.9101.9104,075,557
Sep 13, 20241.8901.9401.8701.9101.9108,797,000
Sep 12, 20241.8601.9001.8601.8801.88013,592,000
Sep 12, 20240.0547 Dividend
Sep 11, 20241.9101.9401.9001.9101.85510,330,277
Sep 10, 20242.0102.0201.9001.9201.86535,777,000
Sep 09, 20242.0402.0501.9902.0101.95217,136,352
Sep 05, 20242.0602.0702.0202.0401.98216,865,982
Sep 04, 20242.1102.1102.0402.0602.00110,338,000
Sep 03, 20242.1302.1302.0902.1102.05014,382,000
Sep 02, 20242.1102.1702.0702.1302.06920,012,000
Aug 30, 20242.1002.1602.0602.1002.04039,514,635
Aug 29, 20242.0002.0601.9802.0602.0018,501,382
Aug 28, 20242.1002.1002.0102.0201.96211,691,965
Aug 27, 20242.0702.1002.0402.0802.02016,159,185
Aug 26, 20242.0502.0802.0402.0702.01114,700,185
Aug 23, 20241.9902.0401.9902.0301.9729,510,414
Aug 22, 20242.0402.0401.9702.0001.94322,556,000
Aug 21, 20242.0802.0802.0102.0201.96217,874,600
Aug 20, 20242.1002.1502.0602.0902.03015,728,042
Aug 19, 20242.0702.1002.0502.0802.02016,592,000
Aug 16, 20242.0702.1202.0402.0602.00121,094,000
Aug 15, 20242.0402.0702.0202.0602.00122,072,000
Aug 14, 20242.0102.0701.9902.0401.98226,964,000
Aug 13, 20242.0802.0901.9801.9901.93342,518,389
Aug 12, 20242.1402.1402.0602.0702.01118,922,856
Aug 09, 20242.1302.1702.1302.1402.07914,972,217
Aug 08, 20242.1402.1402.0902.1102.05018,668,584
Aug 07, 20242.1502.1902.1302.1602.09815,272,000
Aug 06, 20242.1602.1602.1102.1502.08818,524,000
Aug 05, 20242.2102.2302.1302.1402.07928,150,000
Aug 02, 20242.2702.2702.2102.2302.16618,472,000
Aug 01, 20242.2802.3202.2602.3002.23411,238,885
Jul 31, 20242.2102.2902.2102.2902.22419,419,888
Jul 30, 20242.2702.2702.2002.2102.14714,292,000
Jul 29, 20242.2702.3002.2602.2602.19511,788,000
Jul 26, 20242.2202.3102.2202.2602.19517,078,920
Jul 25, 20242.2302.2402.1902.2102.14721,602,139
Jul 24, 20242.3202.3202.2302.2402.17620,932,000
Jul 23, 20242.3102.3702.3002.3102.24416,882,000
Jul 22, 20242.2902.3002.2602.3002.2348,472,000
Jul 19, 20242.3202.3202.2602.3002.23425,429,193
Jul 18, 20242.3202.3402.2802.3202.25412,880,000
Jul 17, 20242.3402.3502.3002.3202.25416,411,864
Jul 16, 20242.3202.3502.3002.3402.27316,228,000
Jul 15, 20242.3902.4002.3102.3302.26320,498,220
Jul 12, 20242.4002.4202.3602.4102.34121,305,238
Jul 11, 20242.3302.4002.3302.3902.32226,775,416
Jul 10, 20242.2802.3502.2702.3102.24418,614,574
Jul 09, 20242.2602.3002.2202.2702.20526,113,738
Jul 08, 20242.3802.3802.2402.2602.19522,622,000
Jul 05, 2024------
Jul 04, 20242.3702.4202.3502.4002.33121,697,394
Jul 03, 20242.2402.3702.2302.3502.28337,880,987
Jul 02, 20242.2502.2702.2002.2302.16638,414,370
Jun 28, 20242.2902.2902.2202.2302.16642,215,206
Jun 27, 20242.3702.3702.2802.2902.22441,580,423
Jun 26, 20242.3602.3802.3202.3702.30225,114,852
Jun 25, 20242.3802.4102.3202.3702.30233,614,000
Jun 24, 20242.4702.4702.3602.3702.30236,938,042
Jun 21, 20242.6002.6002.4302.4602.39054,324,000
Jun 20, 20242.6202.6502.5502.5902.51629,207,200
Jun 19, 20242.5302.6202.5302.6102.53557,626,500
Jun 18, 20242.3502.5702.3502.5202.44872,016,885
Jun 17, 20242.3602.3802.3302.3402.27329,952,000
Jun 14, 20242.3402.3702.3202.3402.27330,941,929
Jun 13, 20242.3302.3602.3102.3202.25419,457,403
Jun 12, 20242.3702.3702.3002.3102.24441,603,692
Jun 11, 20242.3702.4102.3402.3702.30235,631,295
Jun 07, 20242.3902.4502.3402.4102.341100,248,333
Jun 06, 20242.4602.4602.3602.3802.31263,422,200
Jun 05, 20242.5602.5702.4302.4402.37077,627,614
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...