Dongjiang Environmental Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08230  2003-01-29  2010-09-27  2010-09-28
HK Main 00895  2010-09-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 243 2.300 2.290 2.300 4,766,623,380 2.300 2.290 2.300 1.570 3.700 1,881,358,575 2.5336 24.32%
2024-12-31 0 246 1.850 1.850 1.860 923,098,739 1.850 1.850 1.860 1.360 3.000 440,323,790 2.0964 5.11%
2023-12-29 0 243 1.760 1.740 1.760 171,260,254 1.760 1.740 1.760 1.620 2.960 75,523,175 2.2677 -28.74%
2022-12-30 0 246 2.470 2.450 2.480 202,499,187 2.470 2.450 2.480 2.010 3.860 67,828,846 2.9854 -30.93%
2021-12-31 0 247 3.660 3.660 3.740 390,831,221 3.576 3.576 3.654 3.293 5.830 86,357,652 4.5257 -30.79%
2020-12-31 0 248 5.450 5.450 5.490 845,087,680 5.167 5.167 5.205 4.323 6.578 165,199,577 5.1156 -1.54%
2019-12-31 0 246 5.720 5.720 5.730 567,502,097 5.247 5.247 5.257 5.183 9.188 82,506,389 6.8783 -29.08%
2018-12-31 0 246 8.230 8.230 8.950 2,134,630,311 7.399 7.399 8.046 6.832 11.60 220,738,878 9.6704 -31.64%
2017-12-29 0 246 12.24 12.12 12.24 2,411,557,122 10.82 10.72 10.82 8.914 12.23 225,019,250 10.717 -8.24%
2016-12-30 4 245 13.50 13.50 13.52 2,290,256,258 11.80 11.80 11.81 7.458 12.55 216,253,458 10.591 3.52%
2015-12-31 36 247 13.14 13.08 13.14 3,853,928,478 11.40 11.34 11.40 8.409 16.74 320,665,288 12.019 21.54%
2014-12-31 1 247 27.15 27.15 27.20 2,577,490,063 9.376 9.376 9.393 5.123 11.74 312,331,865 8.2524 59.91%
2013-12-31 25 244 25.75 25.60 25.80 1,529,803,981 5.863 5.829 5.875 4.481 7.389 262,626,746 5.8250 22.48%
2012-12-31 0 247 31.90 31.90 32.40 369,417,754 4.787 4.787 4.862 3.234 5.138 81,725,015 4.5203 31.31%
2011-12-30 0 246 24.80 24.50 24.90 340,465,858 3.646 3.602 3.660 2.969 4.851 85,923,139 3.9624 -17.06%
2010-12-31 1 249 2.990 2.990 3.000 547,390,287 4.395 4.395 4.410 2.459 8.129 135,037,694 4.0536 43.87%
2009-12-31 0 249 4.200 4.150 4.210 224,560,180 3.055 3.019 3.062 1.237 3.055 126,131,679 1.7804 84.21%
2008-12-31 0 245 2.280 2.250 2.300 258,991,864 1.659 1.637 1.673 1.091 4.255 89,567,458 2.8916 -53.47%
2007-12-31 0 246 4.900 4.870 5.030 552,657,933 3.564 3.543 3.659 1.331 4.365 192,883,268 2.8652 160.64%
2006-12-29 0 247 1.880 1.820 1.900 385,457,156 1.368 1.324 1.382 0.349 1.855 390,988,425 0.9859 284.28%
2005-12-30 0 247 0.500 0.495 0.500 57,952,700 0.356 0.352 0.356 0.286 0.377 170,420,751 0.3401 16.06%
2004-12-31 0 249 0.440 0.420 0.440 73,875,070 0.307 0.293 0.307 0.225 0.368 243,567,572 0.3033 2.30%
2003-12-31 0 229 0.440 0.440 0.480 188,840,522 0.300 0.300 0.327 0.228 0.409 618,564,428 0.3053

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top