Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	2.570	2.610	2.570	2.580	2.107	286,000
2023-08-09	2.610	2.610	2.550	2.600	2.123	405,000
2023-08-08	2.600	2.600	2.550	2.550	2.082	336,000
2023-08-07	2.630	2.630	2.590	2.590	2.115	654,000
2023-08-04	2.660	2.660	2.610	2.640	2.156	425,000
2023-08-03	2.640	2.650	2.610	2.620	2.139	137,000
2023-08-02	2.620	2.660	2.600	2.610	2.131	1,317,000
2023-08-01	2.630	2.640	2.590	2.620	2.139	417,000
2023-07-31	2.590	2.630	2.580	2.630	2.147	772,000
2023-07-28	2.550	2.590	2.540	2.580	2.107	653,784
2023-07-27	2.550	2.570	2.540	2.540	2.074	323,000
2023-07-26	2.530	2.560	2.530	2.550	2.082	190,000
2023-07-25	2.530	2.540	2.510	2.530	2.066	440,000
2023-07-24	2.500	2.500	2.470	2.490	2.033	205,000
2023-07-21	2.500	2.530	2.500	2.520	2.058	255,000
2023-07-20	2.530	2.530	2.480	2.500	2.041	254,000
2023-07-19	2.510	2.520	2.500	2.520	2.058	581,000
2023-07-18	2.530	2.530	2.510	2.510	2.049	310,000
2023-07-14	2.530	2.530	2.500	2.530	2.066	283,000
2023-07-13	2.520	2.530	2.500	2.510	2.049	849,000
2023-07-12	2.520	2.520	2.490	2.500	2.041	106,000
2023-07-11	2.500	2.510	2.450	2.510	2.049	565,000
2023-07-10	2.530	2.530	2.500	2.510	2.049	132,000
2023-07-07	2.490	2.520	2.490	2.500	2.041	119,000
2023-07-06	2.500	2.520	2.490	2.520	2.058	318,000
2023-07-05	2.520	2.540	2.510	2.540	2.074	74,000
2023-07-04	2.540	2.550	2.520	2.540	2.074	282,000
2023-07-03	2.530	2.560	2.520	2.540	2.074	231,000
2023-06-30	2.530	2.530	2.510	2.510	2.049	220,000
2023-06-29	2.520	2.520	2.510	2.520	2.058	127,000
2023-06-28	2.540	2.540	2.500	2.520	2.058	164,379
2023-06-27	2.620	2.620	2.600	2.620	2.032	464,000
2023-06-26	2.620	2.620	2.570	2.590	2.009	396,000
2023-06-23	2.620	2.620	2.520	2.550	1.978	91,000
2023-06-21	2.630	2.640	2.600	2.610	2.024	710,000
2023-06-20	2.640	2.660	2.620	2.640	2.047	385,000
2023-06-19	2.650	2.650	2.620	2.640	2.047	371,000
2023-06-16	2.670	2.700	2.650	2.670	2.071	621,000
2023-06-15	2.670	2.670	2.630	2.660	2.063	622,000
2023-06-14	2.640	2.670	2.630	2.640	2.047	235,000
2023-06-13	2.630	2.660	2.630	2.660	2.063	342,000
2023-06-12	2.620	2.630	2.610	2.630	2.040	147,000
2023-06-09	2.620	2.620	2.590	2.620	2.032	253,000
2023-06-08	2.590	2.620	2.580	2.620	2.032	288,000
2023-06-07	2.610	2.610	2.560	2.590	2.009	470,000
2023-06-06	2.620	2.640	2.580	2.580	2.001	1,003,000
2023-06-05	2.580	2.680	2.560	2.650	2.055	689,000
2023-06-02	2.600	2.650	2.600	2.650	2.055	386,000
2023-06-01	2.550	2.630	2.550	2.570	1.993	899,000
2023-05-31	2.610	2.630	2.530	2.530	1.962	1,259,000
2023-05-30	2.600	2.630	2.590	2.610	2.024	506,000
2023-05-29	2.700	2.700	2.600	2.600	2.016	1,837,200
2023-05-25	2.720	2.720	2.600	2.680	2.078	684,000
2023-05-24	2.790	2.790	2.700	2.720	2.109	1,093,000
2023-05-23	2.830	2.840	2.760	2.770	2.148	555,000
2023-05-22	2.840	2.880	2.810	2.830	2.195	854,000
2023-05-19	2.810	2.810	2.780	2.800	2.171	343,000
2023-05-18	2.810	2.850	2.810	2.830	2.195	112,000
2023-05-17	2.800	2.830	2.800	2.830	2.195	335,000
2023-05-16	2.810	2.850	2.800	2.830	2.195	884,000

← NewerPage 14 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.