Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.790	2.860	2.790	2.820	2.443	1,343,000
2024-05-08	2.800	2.810	2.710	2.770	2.400	1,548,000
2024-05-07	2.770	2.800	2.760	2.790	2.417	1,411,246
2024-05-06	2.760	2.770	2.700	2.730	2.365	4,045,000
2024-05-03	2.900	2.900	2.840	2.870	2.343	183,000
2024-05-02	2.900	2.900	2.850	2.870	2.343	402,000
2024-04-30	2.770	2.850	2.660	2.850	2.327	3,021,000
2024-04-29	2.810	2.830	2.780	2.830	2.311	1,814,000
2024-04-26	2.830	2.830	2.810	2.810	2.294	363,000
2024-04-25	2.750	2.840	2.750	2.840	2.319	609,000
2024-04-24	2.800	2.830	2.780	2.780	2.270	1,943,000
2024-04-23	2.740	2.840	2.740	2.780	2.270	2,349,000
2024-04-22	2.670	2.810	2.670	2.740	2.237	2,138,246
2024-04-19	2.660	2.730	2.650	2.720	2.221	952,000
2024-04-18	2.730	2.730	2.630	2.660	2.172	855,000
2024-04-17	2.660	2.730	2.660	2.680	2.188	667,000
2024-04-16	2.660	2.720	2.620	2.620	2.139	539,000
2024-04-15	2.690	2.770	2.680	2.680	2.188	869,000
2024-04-12	2.800	2.800	2.730	2.730	2.229	621,000
2024-04-11	2.780	2.840	2.780	2.830	2.311	175,000
2024-04-10	2.810	2.890	2.720	2.820	2.303	4,211,000
2024-04-09	2.780	2.790	2.740	2.790	2.278	223,000
2024-04-08	2.670	2.800	2.670	2.760	2.254	1,586,000
2024-04-05	2.760	2.760	2.670	2.680	2.188	197,000
2024-04-03	2.690	2.790	2.690	2.750	2.245	793,000
2024-04-02	2.720	2.770	2.680	2.710	2.213	2,280,000
2024-03-28	2.810	2.810	2.740	2.800	2.286	2,289,000
2024-03-27	2.750	2.820	2.680	2.790	2.278	3,052,000
2024-03-26	2.640	2.810	2.620	2.740	2.237	3,963,000
2024-03-25	2.620	2.700	2.610	2.640	2.156	2,591,000
2024-03-22	2.610	2.650	2.560	2.630	2.147	766,000
2024-03-21	2.560	2.690	2.560	2.660	2.172	1,809,000
2024-03-20	2.590	2.650	2.550	2.630	2.147	1,145,100
2024-03-19	2.690	2.690	2.510	2.530	2.066	1,267,000
2024-03-18	2.670	2.720	2.630	2.680	2.188	326,000
2024-03-15	2.710	2.760	2.620	2.690	2.196	1,317,000
2024-03-14	2.720	2.740	2.680	2.730	2.229	1,585,000
2024-03-13	2.680	2.740	2.640	2.700	2.205	1,427,000
2024-03-12	2.690	2.700	2.640	2.680	2.188	1,251,000
2024-03-11	2.620	2.690	2.600	2.670	2.180	1,993,000
2024-03-08	2.560	2.620	2.530	2.610	2.131	1,980,000
2024-03-07	2.560	2.560	2.500	2.530	2.066	775,000
2024-03-06	2.470	2.530	2.470	2.510	2.049	318,000
2024-03-05	2.540	2.540	2.470	2.470	2.017	463,000
2024-03-04	2.580	2.580	2.530	2.540	2.074	142,000
2024-03-01	2.550	2.590	2.550	2.580	2.107	444,000
2024-02-29	2.570	2.590	2.510	2.510	2.049	1,722,000
2024-02-28	2.610	2.610	2.500	2.520	2.058	1,196,000
2024-02-27	2.470	2.610	2.470	2.590	2.115	3,143,000
2024-02-26	2.430	2.600	2.420	2.480	2.025	2,445,000
2024-02-23	2.420	2.450	2.410	2.420	1.976	1,080,498
2024-02-22	2.350	2.430	2.350	2.410	1.968	735,000
2024-02-21	2.400	2.400	2.380	2.380	1.943	976,000
2024-02-20	2.340	2.390	2.340	2.360	1.927	525,000
2024-02-19	2.390	2.390	2.310	2.370	1.935	411,000
2024-02-16	2.360	2.380	2.360	2.380	1.943	52,000
2024-02-14	2.340	2.420	2.270	2.300	1.878	13,000
2024-02-08	2.350	2.360	2.340	2.360	1.927	315,272
2024-02-07	2.340	2.350	2.320	2.330	1.902	902,000
2024-02-06	2.270	2.330	2.270	2.320	1.894	356,728

← NewerPage 11 of 21 · 1,228 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.