Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	2.660	2.690	2.650	2.650	2.055	335,000
2023-02-13	2.640	2.670	2.640	2.660	2.063	748,000
2023-02-10	2.670	2.680	2.660	2.680	2.078	523,000
2023-02-09	2.630	2.680	2.630	2.670	2.071	1,024,000
2023-02-08	2.670	2.680	2.630	2.630	2.040	394,000
2023-02-07	2.720	2.730	2.640	2.660	2.063	1,256,000
2023-02-06	2.740	2.740	2.650	2.700	2.094	1,009,000
2023-02-03	2.790	2.790	2.730	2.740	2.125	625,000
2023-02-02	2.770	2.850	2.760	2.810	2.179	529,000
2023-02-01	2.750	2.800	2.700	2.800	2.171	1,331,449
2023-01-31	2.710	2.740	2.690	2.730	2.117	1,066,000
2023-01-30	2.690	2.820	2.690	2.730	2.117	1,393,000
2023-01-27	2.690	2.860	2.660	2.740	2.125	397,000
2023-01-26	2.620	2.680	2.610	2.660	2.063	143,000
2023-01-20	2.670	2.670	2.630	2.640	2.047	14,000
2023-01-19	2.650	2.650	2.560	2.610	2.024	70,000
2023-01-18	2.650	2.670	2.630	2.660	2.063	496,000
2023-01-17	2.670	2.670	2.600	2.650	2.055	426,000
2023-01-16	2.610	2.660	2.600	2.630	2.040	431,000
2023-01-13	2.590	2.610	2.550	2.610	2.024	276,000
2023-01-12	2.590	2.600	2.550	2.590	2.009	699,000
2023-01-11	2.600	2.620	2.570	2.590	2.009	774,283
2023-01-10	2.620	2.620	2.570	2.590	2.009	595,000
2023-01-09	2.620	2.670	2.600	2.620	2.032	933,000
2023-01-06	2.630	2.650	2.600	2.610	2.024	385,000
2023-01-05	2.650	2.650	2.610	2.620	2.032	737,000
2023-01-04	2.580	2.620	2.570	2.600	2.016	1,880,000
2023-01-03	2.500	2.560	2.470	2.550	1.978	592,000
2022-12-30	2.500	2.520	2.480	2.520	1.954	837,000
2022-12-29	2.470	2.520	2.460	2.500	1.939	304,000
2022-12-28	2.460	2.510	2.440	2.500	1.939	749,000
2022-12-23	2.460	2.480	2.430	2.450	1.900	561,214
2022-12-22	2.460	2.480	2.450	2.470	1.915	578,000
2022-12-21	2.480	2.490	2.440	2.450	1.900	393,000
2022-12-20	2.490	2.500	2.460	2.480	1.923	1,119,000
2022-12-19	2.560	2.580	2.450	2.520	1.954	1,217,000
2022-12-16	2.590	2.600	2.530	2.580	2.001	708,000
2022-12-15	2.570	2.610	2.540	2.570	1.993	522,000
2022-12-14	2.620	2.620	2.570	2.580	2.001	483,000
2022-12-13	2.630	2.630	2.550	2.580	2.001	741,000
2022-12-12	2.580	2.620	2.540	2.580	2.001	876,000
2022-12-09	2.560	2.600	2.530	2.570	1.993	980,000
2022-12-08	2.520	2.590	2.520	2.560	1.985	681,000
2022-12-07	2.580	2.590	2.500	2.520	1.954	2,046,000
2022-12-06	2.570	2.590	2.560	2.570	1.993	557,000
2022-12-05	2.520	2.580	2.520	2.560	1.985	1,198,000
2022-12-02	2.520	2.520	2.450	2.490	1.931	870,000
2022-12-01	2.570	2.580	2.510	2.510	1.946	1,778,000
2022-11-30	2.500	2.530	2.480	2.530	1.962	2,845,999
2022-11-29	2.440	2.510	2.440	2.490	1.931	1,300,000
2022-11-28	2.400	2.530	2.370	2.440	1.892	1,302,000
2022-11-25	2.460	2.460	2.440	2.450	1.900	385,000
2022-11-24	2.450	2.450	2.420	2.450	1.900	775,000
2022-11-23	2.390	2.440	2.380	2.420	1.877	452,000
2022-11-22	2.410	2.420	2.350	2.390	1.853	1,320,000
2022-11-21	2.370	2.430	2.350	2.380	1.846	686,000
2022-11-18	2.420	2.430	2.400	2.430	1.884	284,883
2022-11-17	2.430	2.440	2.390	2.420	1.877	755,000
2022-11-16	2.470	2.480	2.440	2.440	1.892	520,000
2022-11-15	2.460	2.480	2.430	2.470	1.915	765,000

← NewerPage 16 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.