Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.440	2.480	2.420	2.430	1.884	1,362,000
2022-11-11	2.360	2.410	2.350	2.390	1.853	869,000
2022-11-10	2.360	2.360	2.330	2.330	1.807	232,000
2022-11-09	2.380	2.390	2.370	2.370	1.838	470,000
2022-11-08	2.370	2.400	2.350	2.360	1.830	713,000
2022-11-07	2.250	2.390	2.250	2.390	1.853	994,000
2022-11-04	2.190	2.300	2.190	2.300	1.784	971,000
2022-11-03	2.200	2.220	2.150	2.180	1.691	580,000
2022-11-02	2.180	2.220	2.180	2.220	1.722	969,000
2022-11-01	2.150	2.190	2.150	2.180	1.691	1,747,000
2022-10-31	2.190	2.190	2.120	2.150	1.667	1,184,000
2022-10-28	2.240	2.250	2.190	2.230	1.729	370,000
2022-10-27	2.320	2.320	2.250	2.250	1.745	328,000
2022-10-26	2.240	2.300	2.240	2.270	1.760	709,000
2022-10-25	2.250	2.270	2.210	2.230	1.729	634,000
2022-10-24	2.340	2.350	2.200	2.260	1.753	685,000
2022-10-21	2.360	2.360	2.300	2.330	1.807	393,000
2022-10-20	2.350	2.370	2.310	2.320	1.799	2,887,286
2022-10-19	2.410	2.430	2.370	2.380	1.846	326,000
2022-10-18	2.410	2.420	2.380	2.400	1.861	948,000
2022-10-17	2.330	2.420	2.320	2.410	1.869	680,000
2022-10-14	2.330	2.380	2.330	2.360	1.830	782,000
2022-10-13	2.320	2.340	2.290	2.310	1.791	604,000
2022-10-12	2.360	2.360	2.280	2.310	1.791	995,000
2022-10-11	2.370	2.370	2.310	2.310	1.791	763,000
2022-10-10	2.350	2.370	2.330	2.330	1.807	601,000
2022-10-07	2.430	2.440	2.310	2.350	1.822	392,000
2022-10-06	2.440	2.460	2.440	2.440	1.892	42,000
2022-10-05	2.400	2.450	2.400	2.440	1.892	189,000
2022-10-03	2.380	2.390	2.360	2.390	1.853	266,000
2022-09-30	2.400	2.400	2.360	2.380	1.846	86,000
2022-09-29	2.480	2.490	2.380	2.410	1.869	234,000
2022-09-28	2.540	2.540	2.460	2.480	1.923	916,000
2022-09-27	2.540	2.550	2.470	2.520	1.954	2,019,000
2022-09-26	2.580	2.580	2.510	2.510	1.946	752,000
2022-09-23	2.640	2.640	2.570	2.580	2.001	985,000
2022-09-22	2.680	2.680	2.650	2.650	2.055	457,000
2022-09-21	2.670	2.700	2.670	2.680	2.078	673,914
2022-09-20	2.710	2.720	2.690	2.710	2.102	993,000
2022-09-19	2.730	2.750	2.640	2.710	2.102	692,000
2022-09-16	2.800	2.820	2.710	2.710	2.102	741,000
2022-09-15	2.830	2.860	2.800	2.800	2.171	754,000
2022-09-14	2.830	2.850	2.820	2.820	2.187	673,000
2022-09-13	2.900	2.900	2.840	2.840	2.202	431,034
2022-09-09	2.840	2.880	2.840	2.870	2.226	296,000
2022-09-08	2.870	2.870	2.840	2.860	2.218	333,000
2022-09-07	2.840	2.880	2.830	2.850	2.210	493,000
2022-09-06	2.840	2.870	2.830	2.870	2.226	103,000
2022-09-05	2.830	2.850	2.820	2.840	2.202	300,000
2022-09-02	2.830	2.860	2.830	2.840	2.202	262,000
2022-09-01	2.850	2.880	2.840	2.840	2.202	277,000
2022-08-31	2.860	2.890	2.830	2.890	2.241	613,000
2022-08-30	2.850	2.850	2.820	2.850	2.210	239,000
2022-08-29	2.860	2.870	2.810	2.850	2.210	931,000
2022-08-26	2.920	2.980	2.870	2.890	2.241	762,000
2022-08-25	2.950	2.960	2.890	2.920	2.264	367,000
2022-08-24	2.960	2.970	2.930	2.940	2.280	1,020,000
2022-08-23	3.030	3.030	2.950	2.960	2.295	733,000
2022-08-22	2.880	3.030	2.880	3.020	2.342	2,335,000
2022-08-19	2.900	2.920	2.880	2.910	2.257	298,000

← NewerPage 17 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.