Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.290	2.310	2.210	2.240	1.829	822,000
2024-02-02	2.320	2.360	2.280	2.290	1.870	394,000
2024-02-01	2.270	2.400	2.240	2.300	1.878	810,000
2024-01-31	2.300	2.320	2.240	2.280	1.862	379,000
2024-01-30	2.360	2.360	2.280	2.280	1.862	92,000
2024-01-29	2.350	2.380	2.320	2.370	1.935	458,000
2024-01-26	2.370	2.370	2.310	2.350	1.919	259,000
2024-01-25	2.300	2.370	2.300	2.360	1.927	442,000
2024-01-24	2.260	2.320	2.180	2.290	1.870	393,248
2024-01-23	2.240	2.250	2.200	2.250	1.837	205,000
2024-01-22	2.300	2.300	2.180	2.180	1.780	315,000
2024-01-19	2.300	2.300	2.230	2.290	1.870	306,000
2024-01-18	2.260	2.290	2.250	2.290	1.870	494,000
2024-01-17	2.330	2.330	2.250	2.290	1.870	731,000
2024-01-16	2.350	2.370	2.310	2.340	1.911	234,000
2024-01-15	2.400	2.410	2.350	2.350	1.919	210,000
2024-01-12	2.330	2.380	2.330	2.380	1.943	523,000
2024-01-11	2.300	2.310	2.300	2.310	1.886	250,000
2024-01-10	2.280	2.310	2.270	2.290	1.870	428,000
2024-01-09	2.350	2.350	2.280	2.310	1.886	574,000
2024-01-08	2.380	2.380	2.290	2.290	1.870	408,000
2024-01-05	2.370	2.400	2.350	2.350	1.919	549,000
2024-01-04	2.370	2.380	2.360	2.370	1.935	269,000
2024-01-03	2.360	2.380	2.350	2.370	1.935	341,000
2024-01-02	2.320	2.370	2.320	2.350	1.919	467,000
2023-12-29	2.350	2.350	2.330	2.350	1.919	207,000
2023-12-28	2.330	2.350	2.330	2.340	1.911	26,000
2023-12-27	2.310	2.340	2.300	2.300	1.878	75,000
2023-12-22	2.350	2.360	2.300	2.340	1.911	318,000
2023-12-21	2.310	2.370	2.310	2.350	1.919	973,000
2023-12-20	2.300	2.310	2.270	2.310	1.886	274,000
2023-12-19	2.300	2.320	2.270	2.270	1.853	20,246
2023-12-18	2.330	2.340	2.300	2.340	1.911	384,000
2023-12-15	2.320	2.360	2.320	2.330	1.902	383,000
2023-12-14	2.300	2.320	2.300	2.320	1.894	143,000
2023-12-13	2.300	2.300	2.260	2.300	1.878	1,307,000
2023-12-12	2.270	2.270	2.260	2.260	1.845	64,000
2023-12-11	2.240	2.240	2.210	2.240	1.829	295,000
2023-12-08	2.260	2.300	2.240	2.240	1.829	323,000
2023-12-07	2.290	2.290	2.250	2.260	1.845	79,000
2023-12-06	2.290	2.300	2.280	2.290	1.870	120,000
2023-12-05	2.290	2.300	2.230	2.280	1.862	416,000
2023-12-04	2.280	2.330	2.270	2.280	1.862	295,000
2023-12-01	2.340	2.340	2.270	2.310	1.886	49,000
2023-11-30	2.320	2.340	2.290	2.290	1.870	319,000
2023-11-29	2.380	2.380	2.290	2.290	1.870	269,000
2023-11-28	2.340	2.340	2.310	2.320	1.894	132,000
2023-11-27	2.300	2.350	2.290	2.320	1.894	278,000
2023-11-24	2.330	2.360	2.330	2.330	1.902	82,241
2023-11-23	2.330	2.360	2.330	2.350	1.919	258,000
2023-11-22	2.300	2.340	2.300	2.330	1.902	143,000
2023-11-21	2.340	2.340	2.320	2.330	1.902	347,000
2023-11-20	2.340	2.350	2.310	2.310	1.886	345,000
2023-11-17	2.300	2.320	2.300	2.320	1.894	324,000
2023-11-16	2.300	2.320	2.290	2.320	1.894	333,000
2023-11-15	2.340	2.340	2.280	2.300	1.878	1,151,000
2023-11-14	2.300	2.320	2.220	2.290	1.870	524,000
2023-11-13	2.310	2.330	2.300	2.300	1.878	305,241
2023-11-10	2.290	2.330	2.290	2.320	1.894	326,000
2023-11-09	2.340	2.340	2.310	2.310	1.886	213,000

← NewerPage 12 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.