Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	2.370	2.370	2.330	2.340	1.911	231,000
2023-11-07	2.350	2.370	2.350	2.370	1.935	39,001
2023-11-06	2.350	2.380	2.350	2.370	1.935	393,000
2023-11-03	2.350	2.360	2.340	2.350	1.919	137,000
2023-11-02	2.310	2.360	2.300	2.350	1.919	554,000
2023-11-01	2.310	2.350	2.300	2.340	1.911	127,000
2023-10-31	2.350	2.350	2.310	2.320	1.894	265,000
2023-10-30	2.360	2.370	2.330	2.360	1.927	147,000
2023-10-27	2.350	2.360	2.310	2.360	1.927	1,287,000
2023-10-26	2.330	2.350	2.300	2.350	1.919	206,000
2023-10-25	2.330	2.350	2.300	2.330	1.902	277,000
2023-10-24	2.310	2.310	2.250	2.300	1.878	368,000
2023-10-20	2.300	2.310	2.280	2.310	1.886	455,000
2023-10-19	2.310	2.310	2.270	2.300	1.878	402,000
2023-10-18	2.340	2.340	2.310	2.320	1.894	95,000
2023-10-17	2.320	2.340	2.320	2.340	1.911	153,000
2023-10-16	2.330	2.340	2.320	2.320	1.894	580,000
2023-10-13	2.330	2.350	2.320	2.340	1.911	280,000
2023-10-12	2.340	2.350	2.340	2.350	1.919	333,000
2023-10-11	2.310	2.330	2.310	2.320	1.894	480,000
2023-10-10	2.330	2.340	2.310	2.320	1.894	126,000
2023-10-09	2.320	2.320	2.280	2.310	1.886	215,000
2023-10-06	2.270	2.340	2.270	2.340	1.911	32,000
2023-10-05	2.390	2.390	2.300	2.320	1.894	62,000
2023-10-04	2.330	2.380	2.330	2.330	1.902	70,241
2023-10-03	2.560	2.560	2.310	2.450	2.000	16,000
2023-09-29	2.280	2.420	2.280	2.360	1.927	34,000
2023-09-28	2.400	2.400	2.280	2.290	1.870	2,791,000
2023-09-27	2.400	2.400	2.390	2.400	1.960	103,000
2023-09-26	2.400	2.400	2.370	2.380	1.943	393,000
2023-09-25	2.430	2.430	2.390	2.420	1.976	165,000
2023-09-22	2.410	2.450	2.400	2.440	1.992	283,000
2023-09-21	2.430	2.430	2.400	2.420	1.976	310,000
2023-09-20	2.430	2.440	2.420	2.440	1.992	117,000
2023-09-19	2.440	2.440	2.420	2.440	1.992	100,480
2023-09-18	2.420	2.440	2.410	2.440	1.992	327,000
2023-09-15	2.420	2.450	2.410	2.430	1.984	254,000
2023-09-14	2.430	2.450	2.420	2.420	1.976	134,000
2023-09-13	2.450	2.450	2.410	2.420	1.976	266,000
2023-09-12	2.430	2.440	2.420	2.430	1.984	431,000
2023-09-11	2.440	2.460	2.430	2.430	1.984	255,000
2023-09-07	2.470	2.470	2.430	2.440	1.992	443,000
2023-09-06	2.440	2.480	2.440	2.470	2.017	470,000
2023-09-05	2.500	2.500	2.450	2.450	2.000	199,000
2023-09-04	2.490	2.500	2.460	2.490	2.033	623,000
2023-08-31	2.460	2.490	2.450	2.470	2.017	303,000
2023-08-30	2.510	2.540	2.440	2.470	2.017	1,226,000
2023-08-29	2.500	2.530	2.490	2.520	2.058	450,000
2023-08-28	2.530	2.580	2.480	2.500	2.041	546,000
2023-08-25	2.470	2.510	2.470	2.470	2.017	807,000
2023-08-24	2.440	2.460	2.430	2.460	2.009	607,000
2023-08-23	2.450	2.480	2.440	2.450	2.000	1,164,000
2023-08-22	2.490	2.490	2.450	2.450	2.000	389,000
2023-08-21	2.460	2.500	2.450	2.450	2.000	1,413,000
2023-08-18	2.510	2.530	2.480	2.480	2.025	375,000
2023-08-17	2.520	2.520	2.500	2.510	2.049	579,000
2023-08-16	2.520	2.560	2.500	2.530	2.066	693,000
2023-08-15	2.550	2.580	2.540	2.540	2.074	133,000
2023-08-14	2.620	2.620	2.530	2.540	2.074	246,000
2023-08-11	2.590	2.600	2.560	2.560	2.090	223,000

← NewerPage 13 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.