HKSE - Delayed Quote HKD

DONGFENG GROUP (0489.HK)

Compare
2.510 -0.020 (-0.79%)
As of 11:18 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 2.540 2.570 2.510 2.510 2.510 7,374,000
Oct 28, 2024 2.500 2.530 2.450 2.530 2.530 15,960,000
Oct 25, 2024 2.440 2.510 2.440 2.480 2.480 18,601,400
Oct 24, 2024 2.500 2.510 2.440 2.440 2.440 14,890,000
Oct 23, 2024 2.470 2.540 2.460 2.510 2.510 24,018,950
Oct 22, 2024 2.430 2.510 2.410 2.470 2.470 26,921,079
Oct 21, 2024 2.440 2.460 2.400 2.430 2.430 23,543,000
Oct 18, 2024 2.330 2.450 2.320 2.430 2.430 30,114,000
Oct 17, 2024 2.420 2.440 2.300 2.320 2.320 25,404,880
Oct 16, 2024 2.400 2.420 2.360 2.400 2.400 19,424,000
Oct 15, 2024 2.530 2.540 2.370 2.400 2.400 29,641,000
Oct 14, 2024 2.540 2.580 2.460 2.530 2.530 35,986,660
Oct 10, 2024 2.530 2.630 2.490 2.550 2.550 50,803,574
Oct 9, 2024 2.620 2.640 2.400 2.480 2.480 58,431,935
Oct 8, 2024 3.030 3.030 2.540 2.580 2.580 106,447,700
Oct 7, 2024 2.880 2.990 2.810 2.990 2.990 26,537,606
Oct 4, 2024 2.640 2.800 2.580 2.800 2.800 29,898,882
Oct 3, 2024 2.760 2.780 2.520 2.630 2.630 39,738,283
Oct 2, 2024 2.550 2.750 2.550 2.750 2.750 45,601,870
Sep 30, 2024 2.480 2.580 2.440 2.530 2.530 82,999,196
Sep 27, 2024 2.320 2.430 2.310 2.410 2.410 59,411,696
Sep 26, 2024 2.140 2.280 2.140 2.270 2.270 39,084,096
Sep 25, 2024 2.200 2.230 2.130 2.140 2.140 32,577,600
Sep 24, 2024 2.060 2.150 2.060 2.150 2.150 22,505,508
Sep 23, 2024 2.040 2.090 2.030 2.050 2.050 11,130,000
Sep 20, 2024 1.970 2.040 1.970 2.030 2.030 19,135,941
Sep 19, 2024 1.930 1.980 1.920 1.970 1.970 10,524,764
Sep 17, 2024 1.890 1.960 1.890 1.930 1.930 3,204,000
Sep 16, 2024 1.910 1.920 1.840 1.910 1.910 4,075,557
Sep 13, 2024 1.890 1.940 1.870 1.910 1.910 8,797,000
Sep 12, 2024 0.050 Dividend
Sep 12, 2024 1.860 1.900 1.860 1.880 1.880 13,592,000
Sep 11, 2024 1.910 1.940 1.900 1.910 1.860 10,330,277
Sep 10, 2024 2.010 2.020 1.900 1.920 1.870 35,777,000
Sep 9, 2024 2.040 2.050 1.990 2.010 1.957 17,136,352
Sep 5, 2024 2.060 2.070 2.020 2.040 1.987 16,865,982
Sep 4, 2024 2.110 2.110 2.040 2.060 2.006 10,338,000
Sep 3, 2024 2.130 2.130 2.090 2.110 2.055 14,382,000
Sep 2, 2024 2.110 2.170 2.070 2.130 2.074 20,012,000
Aug 30, 2024 2.100 2.160 2.060 2.100 2.045 39,514,635
Aug 29, 2024 2.000 2.060 1.980 2.060 2.006 8,501,382
Aug 28, 2024 2.100 2.100 2.010 2.020 1.967 11,691,965
Aug 27, 2024 2.070 2.100 2.040 2.080 2.026 16,159,185
Aug 26, 2024 2.050 2.080 2.040 2.070 2.016 14,700,185
Aug 23, 2024 1.990 2.040 1.990 2.030 1.977 9,510,414
Aug 22, 2024 2.040 2.040 1.970 2.000 1.948 22,556,000
Aug 21, 2024 2.080 2.080 2.010 2.020 1.967 17,874,600
Aug 20, 2024 2.100 2.150 2.060 2.090 2.035 15,728,042
Aug 19, 2024 2.070 2.100 2.050 2.080 2.026 16,592,000
Aug 16, 2024 2.070 2.120 2.040 2.060 2.006 21,094,000
Aug 15, 2024 2.040 2.070 2.020 2.060 2.006 22,072,000
Aug 14, 2024 2.010 2.070 1.990 2.040 1.987 26,964,000
Aug 13, 2024 2.080 2.090 1.980 1.990 1.938 42,518,389
Aug 12, 2024 2.140 2.140 2.060 2.070 2.016 18,922,856
Aug 9, 2024 2.130 2.170 2.130 2.140 2.084 14,972,217
Aug 8, 2024 2.140 2.140 2.090 2.110 2.055 18,668,584
Aug 7, 2024 2.150 2.190 2.130 2.160 2.103 15,272,000
Aug 6, 2024 2.160 2.160 2.110 2.150 2.094 18,524,000
Aug 5, 2024 2.210 2.230 2.130 2.140 2.084 28,150,000
Aug 2, 2024 2.270 2.270 2.210 2.230 2.172 18,472,000
Aug 1, 2024 2.280 2.320 2.260 2.300 2.240 11,238,885
Jul 31, 2024 2.210 2.290 2.210 2.290 2.230 19,419,888
Jul 30, 2024 2.270 2.270 2.200 2.210 2.152 14,292,000
Jul 29, 2024 2.270 2.300 2.260 2.260 2.201 11,788,000
Jul 26, 2024 2.220 2.310 2.220 2.260 2.201 17,078,920
Jul 25, 2024 2.230 2.240 2.190 2.210 2.152 21,602,139
Jul 24, 2024 2.320 2.320 2.230 2.240 2.181 20,932,000
Jul 23, 2024 2.310 2.370 2.300 2.310 2.250 16,882,000
Jul 22, 2024 2.290 2.300 2.260 2.300 2.240 8,472,000
Jul 19, 2024 2.320 2.320 2.260 2.300 2.240 25,429,193
Jul 18, 2024 2.320 2.340 2.280 2.320 2.259 12,880,000
Jul 17, 2024 2.340 2.350 2.300 2.320 2.259 16,411,864
Jul 16, 2024 2.320 2.350 2.300 2.340 2.279 16,228,000
Jul 15, 2024 2.390 2.400 2.310 2.330 2.269 20,498,220
Jul 12, 2024 2.400 2.420 2.360 2.410 2.347 21,305,238
Jul 11, 2024 2.330 2.400 2.330 2.390 2.327 26,775,416
Jul 10, 2024 2.280 2.350 2.270 2.310 2.250 18,614,574
Jul 9, 2024 2.260 2.300 2.220 2.270 2.211 26,113,738
Jul 8, 2024 2.380 2.380 2.240 2.260 2.201 22,622,000
Jul 4, 2024 2.370 2.420 2.350 2.400 2.337 21,697,394
Jul 3, 2024 2.240 2.370 2.230 2.350 2.288 37,880,987
Jul 2, 2024 2.250 2.270 2.200 2.230 2.172 38,414,370
Jun 28, 2024 2.290 2.290 2.220 2.230 2.172 42,215,206
Jun 27, 2024 2.370 2.370 2.280 2.290 2.230 41,580,423
Jun 26, 2024 2.360 2.380 2.320 2.370 2.308 25,114,852
Jun 25, 2024 2.380 2.410 2.320 2.370 2.308 33,614,000
Jun 24, 2024 2.470 2.470 2.360 2.370 2.308 36,938,042
Jun 21, 2024 2.600 2.600 2.430 2.460 2.396 54,324,000
Jun 20, 2024 2.620 2.650 2.550 2.590 2.522 29,207,200
Jun 19, 2024 2.530 2.620 2.530 2.610 2.542 57,626,500
Jun 18, 2024 2.350 2.570 2.350 2.520 2.454 72,016,885
Jun 17, 2024 2.360 2.380 2.330 2.340 2.279 29,952,000
Jun 14, 2024 2.340 2.370 2.320 2.340 2.279 30,941,929
Jun 13, 2024 2.330 2.360 2.310 2.320 2.259 19,457,403
Jun 12, 2024 2.370 2.370 2.300 2.310 2.250 41,603,692
Jun 11, 2024 2.370 2.410 2.340 2.370 2.308 35,631,295
Jun 7, 2024 2.390 2.450 2.340 2.410 2.347 100,248,333
Jun 6, 2024 2.460 2.460 2.360 2.380 2.318 63,422,200
Jun 5, 2024 2.560 2.570 2.430 2.440 2.376 77,627,614
Jun 4, 2024 2.580 2.610 2.540 2.550 2.483 35,612,950
Jun 3, 2024 2.570 2.680 2.570 2.580 2.512 55,849,713
May 31, 2024 2.630 2.690 2.530 2.530 2.464 277,150,743
May 30, 2024 2.640 2.650 2.560 2.590 2.522 40,986,000
May 29, 2024 2.700 2.710 2.640 2.640 2.571 34,679,123
May 28, 2024 2.720 2.740 2.690 2.700 2.629 19,352,000
May 27, 2024 2.690 2.720 2.640 2.720 2.649 25,102,119
May 24, 2024 2.730 2.740 2.660 2.680 2.610 41,828,291
May 23, 2024 2.840 2.840 2.740 2.750 2.678 38,318,509
May 22, 2024 2.830 2.880 2.810 2.840 2.766 25,606,587
May 21, 2024 2.920 2.920 2.810 2.830 2.756 41,702,737
May 20, 2024 2.980 3.000 2.910 2.930 2.853 35,972,151
May 17, 2024 2.920 2.980 2.880 2.970 2.892 34,187,239
May 16, 2024 2.970 2.980 2.870 2.910 2.834 40,775,308
May 14, 2024 2.990 3.050 2.980 2.990 2.912 16,675,432
May 13, 2024 3.000 3.010 2.940 2.990 2.912 20,535,615
May 10, 2024 2.920 3.020 2.920 3.010 2.931 29,939,841
May 9, 2024 2.840 2.950 2.830 2.920 2.844 22,986,421
May 8, 2024 2.930 2.930 2.830 2.840 2.766 23,131,647
May 7, 2024 2.950 2.980 2.910 2.930 2.853 17,549,400
May 6, 2024 2.950 3.020 2.910 2.950 2.873 30,103,508
May 3, 2024 2.870 3.070 2.870 2.920 2.844 23,175,905
May 2, 2024 2.830 2.880 2.720 2.830 2.756 24,480,294
Apr 30, 2024 3.060 3.060 2.850 2.850 2.775 49,521,197
Apr 29, 2024 3.000 3.080 3.000 3.040 2.960 27,934,000
Apr 26, 2024 2.960 3.010 2.960 2.990 2.912 25,706,103
Apr 25, 2024 2.970 3.020 2.920 2.960 2.883 25,070,873
Apr 24, 2024 2.970 3.030 2.920 2.970 2.892 22,224,856
Apr 23, 2024 2.890 2.940 2.850 2.900 2.824 16,895,240
Apr 22, 2024 2.820 2.930 2.810 2.890 2.814 15,556,912
Apr 19, 2024 2.800 2.820 2.750 2.820 2.746 17,699,949
Apr 18, 2024 2.790 2.850 2.770 2.800 2.727 13,777,484
Apr 17, 2024 2.710 2.810 2.710 2.790 2.717 11,330,000
Apr 16, 2024 2.800 2.810 2.700 2.720 2.649 25,933,336
Apr 15, 2024 2.820 2.850 2.800 2.800 2.727 17,025,896
Apr 12, 2024 2.900 2.900 2.820 2.830 2.756 23,733,905
Apr 11, 2024 2.930 2.940 2.870 2.900 2.824 25,921,122
Apr 10, 2024 2.890 2.970 2.890 2.940 2.863 23,477,067
Apr 9, 2024 2.800 2.900 2.790 2.890 2.814 26,234,965
Apr 8, 2024 2.800 2.910 2.780 2.800 2.727 36,324,000
Apr 5, 2024 2.970 2.980 2.730 2.730 2.659 21,590,213
Apr 3, 2024 3.060 3.080 2.980 2.980 2.902 22,700,673
Apr 2, 2024 3.260 3.330 3.040 3.050 2.970 31,531,245
Mar 28, 2024 3.220 3.290 3.150 3.270 3.184 19,708,646
Mar 27, 2024 3.330 3.340 3.200 3.220 3.136 11,638,019
Mar 26, 2024 3.450 3.450 3.310 3.330 3.243 16,588,000
Mar 25, 2024 3.480 3.510 3.400 3.440 3.350 15,230,000
Mar 22, 2024 3.550 3.550 3.410 3.460 3.369 18,410,792
Mar 21, 2024 3.620 3.640 3.510 3.540 3.447 24,970,629
Mar 20, 2024 3.530 3.670 3.480 3.630 3.535 32,354,530
Mar 19, 2024 3.700 3.740 3.540 3.540 3.447 27,132,511
Mar 18, 2024 3.200 3.770 3.200 3.730 3.632 89,403,933
Mar 15, 2024 3.130 3.220 3.050 3.180 3.097 56,752,776
Mar 14, 2024 3.080 3.150 3.060 3.140 3.058 15,706,917
Mar 13, 2024 3.110 3.180 3.080 3.080 2.999 18,279,361
Mar 12, 2024 3.080 3.170 3.070 3.090 3.009 21,433,812
Mar 11, 2024 3.130 3.140 2.970 3.060 2.980 79,113,287
Mar 8, 2024 3.210 3.460 3.200 3.390 3.301 22,442,544
Mar 7, 2024 3.290 3.320 3.190 3.220 3.136 14,499,058
Mar 6, 2024 3.290 3.350 3.230 3.290 3.204 10,606,000
Mar 5, 2024 3.270 3.360 3.200 3.270 3.184 17,544,168
Mar 4, 2024 3.310 3.320 3.280 3.300 3.214 6,521,633
Mar 1, 2024 3.350 3.360 3.290 3.300 3.214 9,014,354
Feb 29, 2024 3.230 3.350 3.230 3.350 3.262 26,613,369
Feb 28, 2024 3.380 3.400 3.230 3.250 3.165 11,452,564
Feb 27, 2024 3.370 3.430 3.350 3.400 3.311 10,889,439
Feb 26, 2024 3.270 3.440 3.270 3.380 3.292 11,116,996
Feb 23, 2024 3.370 3.370 3.270 3.280 3.194 8,320,716
Feb 22, 2024 3.210 3.380 3.190 3.370 3.282 12,014,400
Feb 21, 2024 3.110 3.250 3.080 3.210 3.126 12,136,180
Feb 20, 2024 3.130 3.150 3.060 3.110 3.029 6,944,779
Feb 19, 2024 3.100 3.180 3.090 3.130 3.048 9,452,186
Feb 16, 2024 2.990 3.090 2.980 3.080 2.999 8,580,940
Feb 15, 2024 2.980 2.990 2.920 2.960 2.883 4,970,788
Feb 14, 2024 3.150 3.150 2.860 2.980 2.902 16,604,728
Feb 9, 2024 3.210 3.210 3.120 3.150 3.068 2,254,844
Feb 8, 2024 3.190 3.250 3.160 3.220 3.136 6,639,840
Feb 7, 2024 3.220 3.310 3.160 3.170 3.087 7,427,509
Feb 6, 2024 3.090 3.200 3.070 3.190 3.106 9,021,171
Feb 5, 2024 3.100 3.140 3.000 3.100 3.019 12,652,140
Feb 2, 2024 3.090 3.150 3.060 3.110 3.029 11,298,689
Feb 1, 2024 3.030 3.110 3.000 3.070 2.990 6,992,000
Jan 31, 2024 3.060 3.100 3.000 3.020 2.941 7,590,136
Jan 30, 2024 3.120 3.120 3.050 3.060 2.980 5,781,455
Jan 29, 2024 3.130 3.180 3.110 3.120 3.038 5,297,841
Jan 26, 2024 3.190 3.200 3.110 3.120 3.038 5,612,897
Jan 25, 2024 3.120 3.190 3.060 3.190 3.106 11,440,210
Jan 24, 2024 3.130 3.140 3.020 3.110 3.029 15,476,965
Jan 23, 2024 3.020 3.120 3.000 3.100 3.019 12,595,310
Jan 22, 2024 3.160 3.350 2.970 3.010 2.931 34,758,000
Jan 19, 2024 3.200 3.200 3.090 3.100 3.019 4,542,518
Jan 18, 2024 3.130 3.200 3.080 3.190 3.106 8,738,807
Jan 17, 2024 3.270 3.270 3.090 3.130 3.048 15,875,476
Jan 16, 2024 3.360 3.380 3.260 3.270 3.184 5,545,000
Jan 15, 2024 3.380 3.390 3.310 3.350 3.262 3,834,549
Jan 12, 2024 3.450 3.450 3.350 3.370 3.282 5,244,235
Jan 11, 2024 3.420 3.500 3.390 3.430 3.340 6,098,428
Jan 10, 2024 3.470 3.470 3.410 3.420 3.330 7,450,820
Jan 9, 2024 3.480 3.520 3.450 3.480 3.389 7,546,976
Jan 8, 2024 3.610 3.620 3.460 3.480 3.389 6,213,719
Jan 5, 2024 3.710 3.720 3.590 3.620 3.525 10,658,000
Jan 4, 2024 3.820 3.850 3.690 3.720 3.623 7,166,465
Jan 3, 2024 3.860 3.890 3.820 3.850 3.749 7,387,031
Jan 2, 2024 3.860 3.920 3.850 3.860 3.759 4,001,114
Dec 29, 2023 3.830 3.910 3.810 3.890 3.788 8,330,399
Dec 28, 2023 3.740 3.850 3.730 3.830 3.730 8,407,993
Dec 27, 2023 3.700 3.740 3.690 3.730 3.632 8,076,000
Dec 22, 2023 3.710 3.740 3.670 3.700 3.603 4,134,193
Dec 21, 2023 3.670 3.750 3.660 3.730 3.632 4,469,422
Dec 20, 2023 3.650 3.730 3.620 3.710 3.613 12,289,953
Dec 19, 2023 3.630 3.670 3.600 3.640 3.545 5,261,039
Dec 18, 2023 3.710 3.710 3.630 3.660 3.564 10,185,567
Dec 15, 2023 3.770 3.850 3.690 3.710 3.613 15,998,154
Dec 14, 2023 3.870 3.920 3.760 3.790 3.691 10,995,300
Dec 13, 2023 3.960 3.970 3.860 3.870 3.769 5,308,429
Dec 12, 2023 3.950 4.030 3.900 3.980 3.876 11,276,233
Dec 11, 2023 3.840 3.970 3.790 3.950 3.847 17,044,154
Dec 8, 2023 3.880 3.880 3.820 3.860 3.759 8,478,000
Dec 7, 2023 3.960 3.960 3.690 3.850 3.749 37,497,738
Dec 6, 2023 4.040 4.060 3.940 3.980 3.876 10,525,485
Dec 5, 2023 4.030 4.050 3.990 4.030 3.925 13,739,100
Dec 4, 2023 3.960 4.050 3.920 4.030 3.925 14,116,333
Dec 1, 2023 3.910 4.040 3.840 3.960 3.856 18,525,643
Nov 30, 2023 3.960 3.990 3.840 3.920 3.817 26,178,177
Nov 29, 2023 3.840 3.990 3.840 3.970 3.866 32,478,676
Nov 28, 2023 3.720 3.900 3.690 3.870 3.769 23,157,200
Nov 27, 2023 3.680 3.740 3.650 3.720 3.623 13,503,254
Nov 24, 2023 3.730 3.750 3.660 3.680 3.584 9,100,000
Nov 23, 2023 3.630 3.730 3.630 3.730 3.632 14,574,000
Nov 22, 2023 3.630 3.660 3.600 3.640 3.545 8,296,000
Nov 21, 2023 3.660 3.700 3.590 3.650 3.554 10,092,967
Nov 20, 2023 3.690 3.740 3.640 3.670 3.574 6,642,100
Nov 17, 2023 3.640 3.720 3.620 3.690 3.593 13,303,156
Nov 16, 2023 3.590 3.680 3.580 3.670 3.574 8,783,586
Nov 15, 2023 3.600 3.610 3.550 3.600 3.506 11,826,351
Nov 14, 2023 3.470 3.590 3.460 3.570 3.477 21,812,125
Nov 13, 2023 3.500 3.500 3.440 3.470 3.379 10,895,142
Nov 10, 2023 3.540 3.550 3.450 3.480 3.389 21,123,879
Nov 9, 2023 3.570 3.590 3.540 3.560 3.467 8,039,251
Nov 8, 2023 3.570 3.580 3.540 3.560 3.467 6,292,215
Nov 7, 2023 3.570 3.620 3.550 3.580 3.486 6,125,550
Nov 6, 2023 3.550 3.600 3.540 3.590 3.496 9,243,460
Nov 3, 2023 3.500 3.560 3.490 3.530 3.438 11,477,016
Nov 2, 2023 3.490 3.540 3.470 3.500 3.408 19,144,111
Nov 1, 2023 3.450 3.520 3.450 3.490 3.399 11,336,353
Oct 31, 2023 3.490 3.520 3.390 3.440 3.350 16,050,394
Oct 30, 2023 3.450 3.490 3.440 3.480 3.389 12,835,200

Related Tickers