Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	2.800	2.850	2.790	2.850	2.210	396,000
2023-05-12	2.900	2.900	2.810	2.820	2.187	1,006,625
2023-05-11	2.950	2.950	2.870	2.900	2.249	763,000
2023-05-10	2.910	2.980	2.910	2.940	2.280	1,207,265
2023-05-09	2.920	2.950	2.900	2.920	2.264	1,313,000
2023-05-08	2.900	2.910	2.890	2.910	2.257	813,760
2023-05-05	2.910	2.910	2.870	2.900	2.249	732,000
2023-05-04	2.800	2.900	2.800	2.900	2.249	2,614,600
2023-05-03	2.880	2.880	2.840	2.860	2.218	45,000
2023-05-02	2.820	2.900	2.820	2.880	2.233	192,000
2023-04-28	2.800	2.830	2.780	2.820	2.187	450,000
2023-04-27	2.800	2.810	2.780	2.790	2.164	358,000
2023-04-26	2.720	2.820	2.720	2.790	2.164	1,044,000
2023-04-25	2.720	2.790	2.710	2.760	2.140	677,000
2023-04-24	2.790	2.790	2.750	2.760	2.140	275,000
2023-04-21	2.810	2.840	2.760	2.800	2.171	1,684,736
2023-04-20	2.800	2.810	2.770	2.810	2.179	530,000
2023-04-19	2.820	2.820	2.750	2.790	2.164	766,000
2023-04-18	2.810	2.830	2.780	2.810	2.179	830,000
2023-04-17	2.800	2.830	2.770	2.820	2.187	930,000
2023-04-14	2.750	2.790	2.720	2.780	2.156	528,000
2023-04-13	2.720	2.740	2.690	2.710	2.102	596,000
2023-04-12	2.680	2.740	2.680	2.730	2.117	726,620
2023-04-11	2.650	2.690	2.650	2.690	2.086	860,000
2023-04-06	2.660	2.680	2.620	2.670	2.071	1,960,000
2023-04-04	2.650	2.700	2.640	2.680	2.078	821,000
2023-04-03	2.680	2.710	2.630	2.650	2.055	993,000
2023-03-31	2.640	2.690	2.640	2.660	2.063	2,390,000
2023-03-30	2.600	2.640	2.590	2.640	2.047	199,000
2023-03-29	2.650	2.650	2.600	2.630	2.040	144,000
2023-03-28	2.640	2.640	2.610	2.640	2.047	233,000
2023-03-27	2.660	2.660	2.600	2.630	2.040	874,000
2023-03-24	2.650	2.660	2.650	2.660	2.063	358,000
2023-03-23	2.630	2.670	2.620	2.650	2.055	278,000
2023-03-22	2.640	2.640	2.620	2.640	2.047	71,000
2023-03-21	2.630	2.630	2.590	2.620	2.032	526,000
2023-03-20	2.610	2.660	2.600	2.610	2.024	398,000
2023-03-17	2.620	2.660	2.620	2.640	2.047	486,000
2023-03-16	2.610	2.630	2.580	2.590	2.009	409,000
2023-03-15	2.590	2.630	2.590	2.630	2.040	302,000
2023-03-14	2.620	2.630	2.550	2.570	1.993	602,000
2023-03-13	2.610	2.640	2.610	2.630	2.040	473,000
2023-03-10	2.680	2.680	2.620	2.640	2.047	488,000
2023-03-09	2.700	2.740	2.690	2.690	2.086	268,000
2023-03-08	2.730	2.730	2.690	2.720	2.109	504,000
2023-03-07	2.770	2.790	2.730	2.740	2.125	634,000
2023-03-06	2.730	2.790	2.730	2.780	2.156	905,000
2023-03-03	2.700	2.740	2.680	2.740	2.125	588,000
2023-03-02	2.690	2.700	2.670	2.680	2.078	248,619
2023-03-01	2.690	2.690	2.650	2.690	2.086	705,000
2023-02-28	2.620	2.670	2.600	2.670	2.071	403,000
2023-02-27	2.650	2.670	2.630	2.650	2.055	162,000
2023-02-24	2.660	2.680	2.640	2.680	2.078	231,000
2023-02-23	2.730	2.740	2.660	2.710	2.102	279,000
2023-02-22	2.700	2.720	2.670	2.690	2.086	297,000
2023-02-21	2.740	2.760	2.680	2.700	2.094	480,000
2023-02-20	2.590	2.730	2.590	2.730	2.117	1,970,000
2023-02-17	2.600	2.620	2.580	2.580	2.001	742,842
2023-02-16	2.600	2.640	2.590	2.600	2.016	682,000
2023-02-15	2.650	2.670	2.600	2.630	2.040	691,000

← NewerPage 15 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.