Dongjiang Environmental

0895
🏛️ Hong Kong →
2.44
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 3.74 3.74 3.66 3.66 0.0M
2021-12-30 3.63 3.72 3.63 3.65 0.0M
2021-12-29 3.63 3.63 3.63 3.63 0.0M
2021-12-28 3.59 3.62 3.59 3.63 0.1M
2021-12-24 3.60 3.63 3.60 3.60 0.0M
2021-12-23 3.60 3.65 3.57 3.65 0.1M
2021-12-22 3.65 3.65 3.57 3.61 0.1M
2021-12-21 3.62 3.63 3.58 3.62 0.2M
2021-12-20 3.54 3.61 3.53 3.61 0.5M
2021-12-17 3.59 3.61 3.52 3.61 0.3M
2021-12-16 3.60 3.62 3.57 3.57 0.3M
2021-12-15 3.54 3.60 3.54 3.57 0.1M
2021-12-14 3.59 3.60 3.54 3.59 0.1M
2021-12-13 3.54 3.64 3.53 3.60 0.1M
2021-12-10 3.60 3.60 3.58 3.60 0.1M
2021-12-09 3.48 3.62 3.48 3.60 0.1M
2021-12-08 3.56 3.60 3.55 3.59 0.1M
2021-12-07 3.60 3.60 3.55 3.55 0.0M
2021-12-06 3.56 3.61 3.55 3.56 0.1M
2021-12-03 3.59 3.62 3.54 3.61 0.2M
2021-12-02 3.55 3.62 3.51 3.55 0.5M
2021-12-01 3.56 3.63 3.56 3.62 0.0M
2021-11-30 3.59 3.60 3.50 3.54 0.1M
2021-11-29 3.60 3.63 3.55 3.60 0.1M
2021-11-26 3.60 3.65 3.55 3.62 0.1M
2021-11-25 3.48 3.60 3.48 3.60 0.3M
2021-11-24 3.51 3.52 3.48 3.51 0.1M
2021-11-23 3.52 3.52 3.49 3.51 0.1M
2021-11-22 3.52 3.53 3.47 3.52 0.1M
2021-11-19 3.42 3.53 3.41 3.52 0.2M
2021-11-18 3.50 3.51 3.43 3.49 0.2M
2021-11-17 3.50 3.51 3.45 3.49 0.1M
2021-11-16 3.54 3.54 3.48 3.50 0.2M
2021-11-15 3.50 3.55 3.48 3.54 0.1M
2021-11-12 3.52 3.53 3.41 3.51 0.2M
2021-11-11 3.45 3.53 3.43 3.52 0.2M
2021-11-10 3.42 3.44 3.39 3.44 0.1M
2021-11-09 3.39 3.45 3.37 3.41 0.4M
2021-11-08 3.45 3.46 3.40 3.42 0.2M
2021-11-05 3.42 3.50 3.39 3.40 0.3M
2021-11-04 3.44 3.45 3.39 3.45 0.2M
2021-11-03 3.50 3.50 3.40 3.44 0.2M
2021-11-02 3.53 3.55 3.41 3.49 0.2M
2021-11-01 3.50 3.54 3.49 3.53 0.1M
2021-10-29 3.49 3.55 3.47 3.55 0.3M
2021-10-28 3.61 3.61 3.49 3.55 0.2M
2021-10-27 3.62 3.64 3.56 3.62 0.4M
2021-10-26 3.64 3.70 3.61 3.65 0.4M
2021-10-25 3.70 3.70 3.63 3.68 0.4M
2021-10-22 3.69 3.73 3.64 3.69 0.5M
2021-10-21 3.69 3.73 3.67 3.72 0.4M
2021-10-20 3.79 3.79 3.65 3.70 0.6M
2021-10-19 3.77 3.79 3.71 3.74 0.2M
2021-10-18 3.76 3.78 3.74 3.77 0.1M
2021-10-15 3.77 3.81 3.71 3.76 0.3M
2021-10-12 3.80 3.87 3.76 3.77 0.3M
2021-10-11 3.81 3.87 3.76 3.85 0.3M
2021-10-08 3.76 3.95 3.76 3.81 0.4M
2021-10-07 3.70 3.79 3.70 3.75 0.0M
2021-10-06 3.78 3.78 3.58 3.73 0.2M
2021-10-05 3.89 3.90 3.71 3.76 0.1M
2021-10-04 3.89 3.89 3.87 3.88 0.1M
2021-09-30 3.91 3.94 3.90 3.94 0.1M
2021-09-29 3.97 4.03 3.91 3.91 0.0M
2021-09-28 3.92 4.05 3.88 3.99 0.7M
2021-09-27 3.95 3.95 3.89 3.93 0.2M
2021-09-24 4.00 4.02 3.93 3.95 0.2M
2021-09-23 3.84 4.01 3.84 4.00 0.5M
2021-09-21 3.82 3.95 3.78 3.82 0.2M
2021-09-20 4.05 4.05 3.81 3.88 0.0M
2021-09-17 3.95 4.05 3.80 4.05 0.5M
2021-09-16 3.91 3.96 3.85 3.86 0.0M
2021-09-15 3.90 3.93 3.87 3.91 0.2M
2021-09-14 4.00 4.05 3.91 3.95 0.5M
2021-09-13 4.01 4.03 3.95 4.00 0.3M
2021-09-10 3.93 3.99 3.93 3.99 0.4M
2021-09-09 3.94 3.94 3.88 3.92 0.2M
2021-09-08 3.89 4.02 3.88 3.94 1.7M
2021-09-07 4.01 4.03 3.95 3.99 0.5M
2021-09-06 3.90 4.04 3.90 4.02 0.9M
2021-09-03 3.87 3.91 3.86 3.90 0.5M
2021-09-02 3.82 3.88 3.82 3.88 0.5M
2021-09-01 3.86 3.86 3.80 3.84 0.5M
2021-08-31 3.81 3.96 3.81 3.86 1.5M
2021-08-30 3.76 3.81 3.75 3.81 0.2M
2021-08-27 3.77 3.81 3.77 3.80 0.2M
2021-08-26 3.88 3.90 3.79 3.81 0.3M
2021-08-25 3.90 3.92 3.82 3.87 0.1M
2021-08-24 3.84 3.90 3.83 3.90 1.3M
2021-08-23 4.00 4.00 3.76 3.84 0.4M
2021-08-20 4.03 4.03 3.91 3.95 0.2M
2021-08-19 4.04 4.05 3.96 4.04 0.1M
2021-08-18 4.02 4.04 4.01 4.04 0.2M
2021-08-17 4.03 4.08 4.03 4.04 0.1M
2021-08-16 4.07 4.09 4.03 4.06 0.1M
2021-08-13 4.09 4.10 4.02 4.03 0.7M
2021-08-12 4.04 4.09 4.04 4.09 1.0M
2021-08-11 4.12 4.12 4.03 4.08 1.0M
2021-08-10 4.19 4.19 4.11 4.15 0.1M
2021-08-09 4.15 4.19 4.12 4.19 0.1M
2021-08-06 4.15 4.15 4.09 4.15 0.0M
2021-08-05 4.19 4.23 4.13 4.15 0.1M
2021-08-04 4.06 4.25 4.03 4.19 0.2M
2021-08-03 4.08 4.13 4.04 4.13 0.1M
2021-08-02 4.10 4.10 4.02 4.09 0.0M
2021-07-30 4.08 4.11 4.02 4.10 0.0M
2021-07-29 4.03 4.09 4.02 4.08 0.1M
2021-07-28 4.06 4.09 3.98 4.09 0.3M
2021-07-27 4.07 4.12 3.97 4.08 0.3M
2021-07-26 4.06 4.09 3.96 4.07 0.7M
2021-07-23 4.20 4.26 4.08 4.16 0.2M
2021-07-22 4.17 4.21 4.17 4.20 0.8M
2021-07-21 4.15 4.20 4.10 4.18 0.4M
2021-07-20 4.17 4.19 4.14 4.17 0.1M
2021-07-19 4.23 4.24 4.20 4.24 0.0M
2021-07-16 4.29 4.29 4.15 4.23 0.3M
2021-07-15 4.30 4.30 4.21 4.29 0.2M
2021-07-14 4.29 4.30 4.18 4.29 0.4M
2021-07-13 4.32 4.41 4.27 4.35 0.2M
2021-07-12 4.42 4.42 4.29 4.41 0.1M
2021-07-09 4.29 4.43 4.29 4.42 0.2M
2021-07-08 4.41 4.50 4.26 4.37 0.1M
2021-07-07 4.23 4.42 4.23 4.41 0.3M
2021-07-06 4.35 4.35 4.26 4.30 0.2M
2021-07-05 4.39 4.39 4.30 4.35 0.0M
2021-07-02 4.33 4.41 4.28 4.34 0.3M
2021-06-30 4.42 4.45 4.33 4.33 0.1M
2021-06-29 4.45 4.55 4.43 4.45 0.2M
2021-06-28 4.40 4.45 4.35 4.43 0.0M
2021-06-25 4.43 4.45 4.39 4.40 0.1M
2021-06-24 4.40 4.47 4.36 4.39 0.5M
2021-06-23 4.45 4.49 4.38 4.45 0.2M
2021-06-22 4.50 4.51 4.44 4.48 0.1M
2021-06-21 4.48 4.54 4.41 4.51 0.2M
2021-06-18 4.40 4.48 4.40 4.48 0.1M
2021-06-17 4.46 4.51 4.46 4.46 0.0M
2021-06-16 4.46 4.52 4.44 4.46 0.2M
2021-06-15 4.50 4.52 4.45 4.50 0.1M
2021-06-11 4.53 4.53 4.47 4.50 0.0M
2021-06-10 4.47 4.52 4.47 4.48 0.2M
2021-06-09 4.50 4.51 4.46 4.51 0.1M
2021-06-08 4.55 4.55 4.49 4.50 0.1M
2021-06-07 4.54 4.60 4.50 4.55 0.2M
2021-06-04 4.52 4.55 4.48 4.54 0.1M
2021-06-03 4.50 4.58 4.50 4.51 0.3M
2021-06-02 4.54 4.55 4.50 4.51 0.2M
2021-06-01 4.51 4.57 4.50 4.56 0.2M
2021-05-31 4.60 4.60 4.45 4.56 0.3M
2021-05-28 4.43 4.69 4.43 4.55 1.0M
2021-05-27 4.59 4.64 4.36 4.36 1.9M
2021-05-26 4.63 4.65 4.59 4.59 0.3M
2021-05-25 4.62 4.68 4.61 4.63 0.6M
2021-05-24 4.65 4.69 4.64 4.69 0.1M
2021-05-21 4.68 4.70 4.62 4.69 0.2M
2021-05-20 4.74 4.78 4.68 4.74 0.2M
2021-05-18 4.69 4.76 4.69 4.74 0.1M
2021-05-17 4.78 4.78 4.68 4.73 0.3M
2021-05-14 4.74 4.85 4.68 4.74 0.3M
2021-05-13 4.69 4.71 4.62 4.64 0.1M
2021-05-12 4.61 4.85 4.61 4.69 0.2M
2021-05-11 4.80 4.80 4.58 4.76 0.2M
2021-05-10 4.70 4.80 4.63 4.80 0.2M
2021-05-07 4.66 4.71 4.65 4.70 0.1M
2021-05-06 4.60 4.79 4.59 4.62 0.5M
2021-05-05 4.57 4.98 4.57 4.60 0.1M
2021-05-04 4.61 4.65 4.60 4.63 0.2M
2021-05-03 4.50 4.73 4.50 4.67 0.1M
2021-04-30 4.64 4.84 4.61 4.61 0.1M
2021-04-29 4.85 4.92 4.58 4.58 1.1M
2021-04-28 5.07 5.14 4.71 4.85 0.9M
2021-04-27 5.21 5.21 5.10 5.16 0.3M
2021-04-26 5.25 5.28 5.09 5.21 0.4M
2021-04-23 5.34 5.34 5.22 5.25 0.2M
2021-04-22 5.36 5.36 5.29 5.34 0.1M
2021-04-21 5.34 5.35 5.28 5.34 0.0M
2021-04-20 5.36 5.45 5.28 5.37 0.4M
2021-04-19 5.35 5.35 5.27 5.35 0.1M
2021-04-16 5.28 5.37 5.23 5.36 0.2M
2021-04-15 5.48 5.48 5.09 5.39 0.0M
2021-04-14 5.44 5.44 5.23 5.39 0.1M
2021-04-13 5.10 5.45 5.10 5.35 0.3M
2021-04-12 5.34 5.34 5.21 5.26 0.1M
2021-04-09 5.36 5.36 5.26 5.33 0.0M
2021-04-08 5.32 5.37 5.24 5.36 0.2M
2021-04-07 5.36 5.41 5.18 5.29 0.5M
2021-04-01 5.32 5.38 5.28 5.36 0.3M
2021-03-31 5.34 5.45 5.29 5.33 0.6M
2021-03-30 5.32 5.37 5.27 5.34 0.5M
2021-03-29 5.46 5.46 5.32 5.38 0.1M
2021-03-26 5.35 5.43 5.30 5.43 0.2M
2021-03-25 5.53 5.53 5.27 5.39 0.8M
2021-03-24 5.39 5.70 5.39 5.56 0.8M
2021-03-23 5.31 5.40 5.23 5.40 0.8M
2021-03-22 5.35 5.55 5.28 5.34 2.4M
2021-03-19 5.50 5.54 5.21 5.30 1.6M
2021-03-18 5.76 5.80 5.46 5.51 1.9M
2021-03-17 6.02 6.05 5.61 5.76 1.0M
2021-03-16 5.90 6.15 5.81 6.05 0.9M
2021-03-15 5.95 6.03 5.80 5.90 0.4M
2021-03-12 5.55 5.94 5.52 5.88 0.7M
2021-03-11 5.78 5.78 5.47 5.77 0.2M
2021-03-10 5.70 5.70 5.51 5.58 0.2M
2021-03-09 5.73 5.73 5.50 5.70 0.7M
2021-03-08 5.74 5.83 5.70 5.73 0.2M
2021-03-05 5.87 5.87 5.58 5.83 0.3M
2021-03-04 6.00 6.00 5.50 5.70 0.4M
2021-03-03 5.97 6.06 5.87 6.03 0.8M
2021-03-02 5.95 6.06 5.84 5.86 0.9M
2021-03-01 5.82 6.08 5.82 5.99 1.1M
2021-02-26 5.95 6.06 5.63 5.82 1.3M
2021-02-25 5.62 6.00 5.62 5.82 0.6M
2021-02-24 5.99 5.99 5.48 5.60 0.3M
2021-02-23 5.85 5.98 5.82 5.83 0.5M
2021-02-22 5.81 6.04 5.81 5.85 0.7M
2021-02-19 5.68 5.87 5.54 5.78 0.4M
2021-02-18 5.43 5.75 5.43 5.69 0.3M
2021-02-17 5.78 5.89 5.51 5.62 0.4M
2021-02-16 5.51 5.81 5.47 5.79 0.2M
2021-02-11 5.82 5.82 5.40 5.53 0.0M
2021-02-10 5.34 5.85 5.34 5.61 0.1M
2021-02-09 5.12 5.58 5.12 5.35 0.4M
2021-02-08 5.14 5.20 5.08 5.20 0.3M
2021-02-05 5.09 5.26 5.08 5.13 0.3M
2021-02-04 5.30 5.30 5.07 5.08 0.2M
2021-02-03 5.50 5.50 5.21 5.25 0.3M
2021-02-02 5.31 5.73 5.31 5.58 0.8M
2021-02-01 5.00 5.65 4.94 5.53 0.8M
2021-01-29 5.20 5.29 4.95 4.95 0.6M
2021-01-28 5.32 5.45 5.02 5.11 0.5M
2021-01-27 5.33 5.49 5.30 5.44 0.1M
2021-01-26 5.51 5.68 5.37 5.37 0.4M
2021-01-25 5.74 5.74 5.57 5.67 0.3M
2021-01-22 5.61 5.76 5.60 5.71 0.2M
2021-01-21 5.77 5.86 5.55 5.76 1.1M
2021-01-20 5.20 5.88 5.20 5.90 0.9M
2021-01-19 5.17 5.34 5.15 5.25 0.3M
2021-01-18 5.15 5.18 5.10 5.17 0.6M
2021-01-15 5.18 5.24 5.10 5.20 0.2M
2021-01-14 5.26 5.26 5.16 5.18 0.2M
2021-01-13 5.34 5.34 5.15 5.19 0.2M
2021-01-12 5.20 5.39 5.16 5.35 0.3M
2021-01-11 5.20 5.34 5.20 5.33 0.1M
2021-01-08 5.26 5.39 5.20 5.39 0.2M
2021-01-07 5.50 5.50 5.25 5.28 0.3M
2021-01-06 5.32 5.33 5.27 5.32 0.5M
2021-01-05 5.28 5.35 5.28 5.32 0.6M
2021-01-04 5.45 5.45 5.05 5.34 0.7M