Dynagreen Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.590	2.650	2.570	2.590	2.244	3,239,000
2024-08-05	2.690	2.690	2.570	2.570	2.226	1,589,000
2024-08-02	2.640	2.700	2.640	2.680	2.322	1,146,000
2024-08-01	2.680	2.700	2.630	2.670	2.313	850,000
2024-07-31	2.670	2.750	2.660	2.670	2.313	3,758,000
2024-07-30	2.670	2.680	2.650	2.650	2.296	615,000
2024-07-29	2.690	2.710	2.670	2.690	2.330	523,000
2024-07-26	2.660	2.720	2.650	2.690	2.330	2,791,000
2024-07-25	2.690	2.710	2.640	2.650	2.296	577,000
2024-07-24	2.680	2.720	2.680	2.690	2.330	901,000
2024-07-23	2.720	2.730	2.670	2.700	2.339	1,733,000
2024-07-22	2.720	2.760	2.700	2.700	2.339	822,000
2024-07-19	2.760	2.760	2.720	2.730	2.365	862,000
2024-07-18	2.780	2.790	2.750	2.780	2.408	679,000
2024-07-17	2.830	2.850	2.790	2.790	2.417	3,725,000
2024-07-16	2.900	2.900	2.840	2.850	2.469	1,890,000
2024-07-15	2.950	2.970	2.870	2.910	2.521	2,097,000
2024-07-12	2.900	2.980	2.890	2.960	2.564	3,671,000
2024-07-11	2.820	2.930	2.800	2.900	2.512	2,588,000
2024-07-10	2.800	2.860	2.720	2.840	2.460	2,439,000
2024-07-09	2.800	2.830	2.750	2.800	2.426	1,091,000
2024-07-08	2.840	2.850	2.790	2.790	2.417	976,000
2024-07-05	2.860	2.930	2.830	2.880	2.495	839,000
2024-07-04	2.920	2.920	2.850	2.870	2.486	1,071,000
2024-07-03	2.930	2.940	2.890	2.920	2.530	1,366,000
2024-07-02	3.060	3.060	2.930	2.930	2.538	1,545,000
2024-06-28	2.920	3.060	2.920	3.060	2.651	2,964,000
2024-06-27	2.990	2.990	2.910	2.910	2.521	1,420,000
2024-06-26	2.900	2.990	2.810	2.990	2.590	4,166,000
2024-06-25	2.910	2.930	2.810	2.920	2.530	1,904,000
2024-06-24	2.910	2.910	2.720	2.900	2.512	3,396,000
2024-06-21	2.930	2.980	2.880	2.930	2.538	3,421,000
2024-06-20	2.910	2.970	2.890	2.960	2.564	2,192,000
2024-06-19	2.940	2.940	2.840	2.920	2.530	2,371,000
2024-06-18	2.830	2.930	2.800	2.930	2.538	2,081,000
2024-06-17	2.850	2.860	2.780	2.830	2.452	1,026,000
2024-06-14	2.770	2.880	2.750	2.840	2.460	1,852,000
2024-06-13	2.820	2.830	2.780	2.790	2.417	1,963,000
2024-06-12	2.740	2.830	2.690	2.820	2.443	1,654,000
2024-06-11	2.730	2.790	2.660	2.760	2.391	1,234,000
2024-06-07	2.680	2.770	2.680	2.740	2.374	1,032,000
2024-06-06	2.710	2.710	2.630	2.680	2.322	986,000
2024-06-05	2.710	2.750	2.680	2.680	2.322	499,000
2024-06-04	2.710	2.760	2.690	2.710	2.348	436,000
2024-06-03	2.650	2.750	2.650	2.750	2.382	1,628,000
2024-05-31	2.680	2.740	2.610	2.610	2.261	960,000
2024-05-30	2.720	2.760	2.670	2.680	2.322	861,000
2024-05-29	2.800	2.800	2.730	2.740	2.374	511,000
2024-05-28	2.820	2.820	2.720	2.760	2.391	1,077,000
2024-05-27	2.740	2.810	2.710	2.780	2.408	1,165,000
2024-05-24	2.750	2.770	2.700	2.740	2.374	664,000
2024-05-23	2.820	2.820	2.720	2.740	2.374	980,000
2024-05-22	2.820	2.890	2.820	2.820	2.443	1,082,000
2024-05-21	2.880	2.890	2.800	2.860	2.478	1,339,000
2024-05-20	2.850	2.910	2.850	2.860	2.478	1,330,000
2024-05-17	2.880	2.920	2.830	2.850	2.469	1,305,000
2024-05-16	3.010	3.010	2.870	2.870	2.486	1,928,000
2024-05-14	2.960	3.010	2.930	3.000	2.599	2,217,000
2024-05-13	2.950	2.980	2.920	2.970	2.573	1,516,000
2024-05-10	2.860	2.950	2.820	2.940	2.547	2,067,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2529 HKD
2025-10-02	0.1095 HKD
2025-07-08	0.2190 HKD
2024-09-26	0.1099 HKD
2024-05-06	0.1650 HKD
2023-06-28	0.1316 HKD
2022-06-28	0.1167 HKD
2021-05-18	0.2412 HKD
2020-05-26	0.1087 HKD
2019-06-10	0.1131 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.