HKEX:1452 - Denox Environmental & Technology Holdings Ltd Denox Environmental & Technolo
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jan 2016 HKD 0.85 0.79 0.8 0.79 0.79 -0.040 (-4.82%) 716,000
20 Jan 2016 HKD 0.88 0.81 0.85 0.83 0.83 -0.020 (-2.35%) 660,500
19 Jan 2016 HKD 0.92 0.83 0.83 0.85 0.85 -0.010 (-1.16%) 698,000
18 Jan 2016 HKD 0.87 0.84 0.87 0.86 0.86 -0.040 (-4.44%) 336,000
15 Jan 2016 HKD 0.93 0.89 0.93 0.9 0.9 -0.040 (-4.26%) 339,000
14 Jan 2016 HKD 0.96 0.92 0.92 0.94 0.94 -0.040 (-4.08%) 178,000
13 Jan 2016 HKD 1.0 0.92 0.99 0.98 0.98 +0.040 (+4.26%) 525,000
12 Jan 2016 HKD 0.99 0.94 0.96 0.94 0.94 -0.060 (-6%) 443,000
11 Jan 2016 HKD 1.01 0.97 1.0 1.0 1.0 -0.040 (-3.85%) 564,000
8 Jan 2016 HKD 1.07 0.98 0.98 1.04 1.04 +0.050 (+5.05%) 525,000
7 Jan 2016 HKD 1.01 0.98 1.01 0.99 0.99 -0.070 (-6.60%) 948,000
6 Jan 2016 HKD 1.08 1.03 1.08 1.06 1.06 +0.020 (+1.92%) 80,000
5 Jan 2016 HKD 1.07 1.03 1.07 1.04 1.04 -0.040 (-3.70%) 498,000
4 Jan 2016 HKD 1.14 1.04 1.14 1.08 1.08 -0.070 (-6.09%) 1,768,000
31 Dec 2015 HKD 1.17 1.14 1.14 1.15 1.15 -0.010 (-0.86%) 114,000
30 Dec 2015 HKD 1.19 1.13 1.17 1.16 1.16 -0.010 (-0.85%) 966,000
29 Dec 2015 HKD 1.23 1.15 1.23 1.17 1.17 -0.020 (-1.68%) 1,371,000
28 Dec 2015 HKD 1.29 1.13 1.13 1.19 1.19 +0.070 (+6.25%) 4,900,000
24 Dec 2015 HKD 1.14 1.11 1.13 1.12 1.12 -0.030 (-2.61%) 667,000
23 Dec 2015 HKD 1.17 1.12 1.17 1.15 1.15 -0.020 (-1.71%) 2,631,000
22 Dec 2015 HKD 1.41 1.15 1.38 1.17 1.17 -0.240 (-17.02%) 11,671,000
21 Dec 2015 HKD 1.47 1.41 1.43 1.41 1.41 -0.020 (-1.40%) 835,000
18 Dec 2015 HKD 1.48 1.42 1.44 1.43 1.43 -0.020 (-1.38%) 750,000
17 Dec 2015 HKD 1.5 1.45 1.5 1.45 1.45 -0.060 (-3.97%) 1,702,000
16 Dec 2015 HKD 1.56 1.5 1.5 1.51 1.51 +0.020 (+1.34%) 602,000
15 Dec 2015 HKD 1.51 1.45 1.45 1.49 1.49 +0.040 (+2.76%) 970,000
14 Dec 2015 HKD 1.47 1.37 1.43 1.45 1.45 0.0 (0.0%) 792,000
11 Dec 2015 HKD 1.5 1.42 1.44 1.45 1.45 +0.010 (+0.69%) 1,289,000
10 Dec 2015 HKD 1.5 1.42 1.44 1.44 1.44 -0.030 (-2.04%) 1,304,000
9 Dec 2015 HKD 1.54 1.45 1.54 1.47 1.47 -0.070 (-4.55%) 1,401,000