Dongfeng Motor Group Company Limited (0489.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.840 | 2.950 | 2.830 | 2.920 | 2.920 | 22,986,421 |
| 08 May 2024 | 2.930 | 2.930 | 2.830 | 2.840 | 2.840 | 23,131,647 |
| 07 May 2024 | 2.950 | 2.980 | 2.910 | 2.930 | 2.930 | 17,549,400 |
| 06 May 2024 | 2.950 | 3.020 | 2.910 | 2.950 | 2.950 | 30,103,508 |
| 03 May 2024 | 2.870 | 3.070 | 2.870 | 2.920 | 2.920 | 23,175,905 |
| 02 May 2024 | 2.830 | 2.880 | 2.720 | 2.830 | 2.830 | 24,480,294 |
| 30 Apr 2024 | 3.060 | 3.060 | 2.850 | 2.850 | 2.850 | 49,521,197 |
| 29 Apr 2024 | 3.000 | 3.080 | 3.000 | 3.040 | 3.040 | 27,934,000 |
| 26 Apr 2024 | 2.960 | 3.010 | 2.960 | 2.990 | 2.990 | 25,706,103 |
| 25 Apr 2024 | 2.970 | 3.020 | 2.920 | 2.960 | 2.960 | 25,070,873 |
| 24 Apr 2024 | 2.970 | 3.030 | 2.920 | 2.970 | 2.970 | 22,224,856 |
| 23 Apr 2024 | 2.890 | 2.940 | 2.850 | 2.900 | 2.900 | 16,895,240 |
| 22 Apr 2024 | 2.820 | 2.930 | 2.810 | 2.890 | 2.890 | 15,556,912 |
| 19 Apr 2024 | 2.800 | 2.820 | 2.750 | 2.820 | 2.820 | 17,699,949 |
| 18 Apr 2024 | 2.790 | 2.850 | 2.770 | 2.800 | 2.800 | 13,777,484 |
| 17 Apr 2024 | 2.710 | 2.810 | 2.710 | 2.790 | 2.790 | 11,330,000 |
| 16 Apr 2024 | 2.800 | 2.810 | 2.700 | 2.720 | 2.720 | 25,933,336 |
| 15 Apr 2024 | 2.820 | 2.850 | 2.800 | 2.800 | 2.800 | 17,025,896 |
| 12 Apr 2024 | 2.900 | 2.900 | 2.820 | 2.830 | 2.830 | 23,733,905 |
| 11 Apr 2024 | 2.930 | 2.940 | 2.870 | 2.900 | 2.900 | 25,921,122 |
| 10 Apr 2024 | 2.890 | 2.970 | 2.890 | 2.940 | 2.940 | 23,477,067 |
| 09 Apr 2024 | 2.800 | 2.900 | 2.790 | 2.890 | 2.890 | 26,234,965 |
| 08 Apr 2024 | 2.800 | 2.910 | 2.780 | 2.800 | 2.800 | 36,324,000 |
| 05 Apr 2024 | 2.970 | 2.980 | 2.730 | 2.730 | 2.730 | 21,590,213 |
| 03 Apr 2024 | 3.060 | 3.080 | 2.980 | 2.980 | 2.980 | 22,700,673 |
| 02 Apr 2024 | 3.260 | 3.330 | 3.040 | 3.050 | 3.050 | 31,531,245 |
| 28 Mar 2024 | 3.220 | 3.290 | 3.150 | 3.270 | 3.270 | 19,708,646 |
| 27 Mar 2024 | 3.330 | 3.340 | 3.200 | 3.220 | 3.220 | 11,638,019 |
| 26 Mar 2024 | 3.450 | 3.450 | 3.310 | 3.330 | 3.330 | 16,588,000 |
| 25 Mar 2024 | 3.480 | 3.510 | 3.400 | 3.440 | 3.440 | 15,230,000 |
| 22 Mar 2024 | 3.550 | 3.550 | 3.410 | 3.460 | 3.460 | 18,410,792 |
| 21 Mar 2024 | 3.620 | 3.640 | 3.510 | 3.540 | 3.540 | 24,970,629 |
| 20 Mar 2024 | 3.530 | 3.670 | 3.480 | 3.630 | 3.630 | 32,354,530 |
| 19 Mar 2024 | 3.700 | 3.740 | 3.540 | 3.540 | 3.540 | 27,132,511 |
| 18 Mar 2024 | 3.200 | 3.770 | 3.200 | 3.730 | 3.730 | 89,403,933 |
| 15 Mar 2024 | 3.130 | 3.220 | 3.050 | 3.180 | 3.180 | 56,752,776 |
| 14 Mar 2024 | 3.080 | 3.150 | 3.060 | 3.140 | 3.140 | 15,706,917 |
| 13 Mar 2024 | 3.110 | 3.180 | 3.080 | 3.080 | 3.080 | 18,279,361 |
| 12 Mar 2024 | 3.080 | 3.170 | 3.070 | 3.090 | 3.090 | 21,433,812 |
| 11 Mar 2024 | 3.130 | 3.140 | 2.970 | 3.060 | 3.060 | 79,113,287 |
| 08 Mar 2024 | 3.210 | 3.460 | 3.200 | 3.390 | 3.390 | 22,442,544 |
| 07 Mar 2024 | 3.290 | 3.320 | 3.190 | 3.220 | 3.220 | 14,499,058 |
| 06 Mar 2024 | 3.290 | 3.350 | 3.230 | 3.290 | 3.290 | 10,606,000 |
| 05 Mar 2024 | 3.270 | 3.360 | 3.200 | 3.270 | 3.270 | 17,544,168 |
| 04 Mar 2024 | 3.310 | 3.320 | 3.280 | 3.300 | 3.300 | 6,521,633 |
| 01 Mar 2024 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 9,014,354 |
| 29 Feb 2024 | 3.230 | 3.350 | 3.230 | 3.350 | 3.350 | 26,613,369 |
| 28 Feb 2024 | 3.380 | 3.400 | 3.230 | 3.250 | 3.250 | 11,452,564 |
| 27 Feb 2024 | 3.370 | 3.430 | 3.350 | 3.400 | 3.400 | 10,889,439 |
| 26 Feb 2024 | 3.270 | 3.440 | 3.270 | 3.380 | 3.380 | 11,116,996 |
| 23 Feb 2024 | 3.370 | 3.370 | 3.270 | 3.280 | 3.280 | 8,320,716 |
| 22 Feb 2024 | 3.210 | 3.380 | 3.190 | 3.370 | 3.370 | 12,014,400 |
| 21 Feb 2024 | 3.110 | 3.250 | 3.080 | 3.210 | 3.210 | 12,136,180 |
| 20 Feb 2024 | 3.130 | 3.150 | 3.060 | 3.110 | 3.110 | 6,944,779 |
| 19 Feb 2024 | 3.100 | 3.180 | 3.090 | 3.130 | 3.130 | 9,452,186 |
| 16 Feb 2024 | 2.990 | 3.090 | 2.980 | 3.080 | 3.080 | 8,580,940 |
| 15 Feb 2024 | 2.980 | 2.990 | 2.920 | 2.960 | 2.960 | 4,970,788 |
| 14 Feb 2024 | 3.150 | 3.150 | 2.860 | 2.980 | 2.980 | 16,604,728 |
| 09 Feb 2024 | 3.210 | 3.210 | 3.120 | 3.150 | 3.150 | 2,254,844 |
| 08 Feb 2024 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 6,639,840 |
| 07 Feb 2024 | 3.220 | 3.310 | 3.160 | 3.170 | 3.170 | 7,427,509 |
| 06 Feb 2024 | 3.090 | 3.200 | 3.070 | 3.190 | 3.190 | 9,021,171 |
| 05 Feb 2024 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 12,652,140 |
| 02 Feb 2024 | 3.090 | 3.150 | 3.060 | 3.110 | 3.110 | 11,298,689 |
| 01 Feb 2024 | 3.030 | 3.110 | 3.000 | 3.070 | 3.070 | 6,992,000 |
| 31 Jan 2024 | 3.060 | 3.100 | 3.000 | 3.020 | 3.020 | 7,590,136 |
| 30 Jan 2024 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 5,781,455 |
| 29 Jan 2024 | 3.130 | 3.180 | 3.110 | 3.120 | 3.120 | 5,297,841 |
| 26 Jan 2024 | 3.190 | 3.200 | 3.110 | 3.120 | 3.120 | 5,612,897 |
| 25 Jan 2024 | 3.120 | 3.190 | 3.060 | 3.190 | 3.190 | 11,440,210 |
| 24 Jan 2024 | 3.130 | 3.140 | 3.020 | 3.110 | 3.110 | 15,476,965 |
| 23 Jan 2024 | 3.020 | 3.120 | 3.000 | 3.100 | 3.100 | 12,595,310 |
| 22 Jan 2024 | 3.160 | 3.350 | 2.970 | 3.010 | 3.010 | 34,758,000 |
| 19 Jan 2024 | 3.200 | 3.200 | 3.090 | 3.100 | 3.100 | 4,542,518 |
| 18 Jan 2024 | 3.130 | 3.200 | 3.080 | 3.190 | 3.190 | 8,738,807 |
| 17 Jan 2024 | 3.270 | 3.270 | 3.090 | 3.130 | 3.130 | 15,875,476 |
| 16 Jan 2024 | 3.360 | 3.380 | 3.260 | 3.270 | 3.270 | 5,545,000 |
| 15 Jan 2024 | 3.380 | 3.390 | 3.310 | 3.350 | 3.350 | 3,834,549 |
| 12 Jan 2024 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 5,244,235 |
| 11 Jan 2024 | 3.420 | 3.500 | 3.390 | 3.430 | 3.430 | 6,098,428 |
| 10 Jan 2024 | 3.470 | 3.470 | 3.410 | 3.420 | 3.420 | 7,450,820 |
| 09 Jan 2024 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 7,546,976 |
| 08 Jan 2024 | 3.610 | 3.620 | 3.460 | 3.480 | 3.480 | 6,213,719 |
| 05 Jan 2024 | 3.710 | 3.720 | 3.590 | 3.620 | 3.620 | 10,658,000 |
| 04 Jan 2024 | 3.820 | 3.850 | 3.690 | 3.720 | 3.720 | 7,166,465 |
| 03 Jan 2024 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 7,387,031 |
| 02 Jan 2024 | 3.860 | 3.920 | 3.850 | 3.860 | 3.860 | 4,001,114 |
| 29 Dec 2023 | 3.830 | 3.910 | 3.810 | 3.890 | 3.890 | 8,330,399 |
| 28 Dec 2023 | 3.740 | 3.850 | 3.730 | 3.830 | 3.830 | 8,407,993 |
| 27 Dec 2023 | 3.700 | 3.740 | 3.690 | 3.730 | 3.730 | 8,076,000 |
| 22 Dec 2023 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 4,134,193 |
| 21 Dec 2023 | 3.670 | 3.750 | 3.660 | 3.730 | 3.730 | 4,469,422 |
| 20 Dec 2023 | 3.650 | 3.730 | 3.620 | 3.710 | 3.710 | 12,289,953 |
| 19 Dec 2023 | 3.630 | 3.670 | 3.600 | 3.640 | 3.640 | 5,261,039 |
| 18 Dec 2023 | 3.710 | 3.710 | 3.630 | 3.660 | 3.660 | 10,185,567 |
| 15 Dec 2023 | 3.770 | 3.850 | 3.690 | 3.710 | 3.710 | 15,998,154 |
| 14 Dec 2023 | 3.870 | 3.920 | 3.760 | 3.790 | 3.790 | 10,995,300 |
| 13 Dec 2023 | 3.960 | 3.970 | 3.860 | 3.870 | 3.870 | 5,308,429 |
| 12 Dec 2023 | 3.950 | 4.030 | 3.900 | 3.980 | 3.980 | 11,276,233 |
| 11 Dec 2023 | 3.840 | 3.970 | 3.790 | 3.950 | 3.950 | 17,044,154 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.