Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.910	2.920	2.880	2.890	2.241	557,000
2022-08-17	2.880	2.930	2.880	2.910	2.257	539,000
2022-08-16	2.880	2.910	2.880	2.900	2.249	1,212,000
2022-08-15	2.920	2.930	2.890	2.930	2.272	849,000
2022-08-12	2.920	2.960	2.920	2.960	2.295	311,000
2022-08-11	2.890	2.920	2.870	2.920	2.264	316,000
2022-08-10	2.920	2.920	2.850	2.890	2.241	856,000
2022-08-09	2.920	2.920	2.860	2.920	2.264	377,000
2022-08-08	2.920	2.930	2.890	2.920	2.264	243,000
2022-08-05	2.890	2.930	2.880	2.920	2.264	473,000
2022-08-04	2.900	2.930	2.870	2.890	2.241	554,000
2022-08-03	2.920	2.930	2.870	2.880	2.233	942,000
2022-08-02	2.990	2.990	2.870	2.900	2.249	1,886,000
2022-08-01	3.060	3.060	2.980	3.000	2.326	864,000
2022-07-29	3.090	3.110	3.040	3.060	2.373	865,000
2022-07-28	3.110	3.150	3.080	3.090	2.396	635,000
2022-07-27	3.100	3.100	3.080	3.100	2.404	230,000
2022-07-26	3.100	3.120	3.070	3.100	2.404	307,000
2022-07-25	3.160	3.160	3.060	3.110	2.412	1,792,000
2022-07-22	3.100	3.260	3.100	3.250	2.520	1,590,000
2022-07-21	3.130	3.160	3.080	3.110	2.412	775,000
2022-07-20	3.150	3.190	3.140	3.150	2.443	431,000
2022-07-19	3.190	3.200	3.120	3.170	2.458	637,000
2022-07-18	3.070	3.200	3.070	3.180	2.466	1,159,000
2022-07-15	3.120	3.130	3.060	3.070	2.381	737,000
2022-07-14	3.180	3.180	3.100	3.110	2.412	816,000
2022-07-13	3.140	3.190	3.120	3.170	2.458	591,000
2022-07-12	3.180	3.220	3.150	3.170	2.458	508,000
2022-07-11	3.280	3.280	3.140	3.210	2.489	934,000
2022-07-08	3.250	3.270	3.230	3.230	2.505	387,000
2022-07-07	3.280	3.280	3.230	3.240	2.513	299,500
2022-07-06	3.270	3.320	3.230	3.260	2.528	518,000
2022-07-05	3.310	3.330	3.270	3.290	2.551	283,000
2022-07-04	3.270	3.330	3.270	3.310	2.567	303,000
2022-06-30	3.350	3.350	3.240	3.280	2.544	949,000
2022-06-29	3.340	3.350	3.270	3.330	2.582	585,000
2022-06-28	3.280	3.340	3.230	3.340	2.590	1,439,000
2022-06-27	3.300	3.320	3.280	3.310	2.476	481,000
2022-06-24	3.250	3.290	3.210	3.290	2.461	1,297,000
2022-06-23	3.220	3.250	3.220	3.250	2.431	520,500
2022-06-22	3.240	3.260	3.230	3.240	2.424	445,000
2022-06-21	3.260	3.300	3.240	3.280	2.454	587,000
2022-06-20	3.240	3.250	3.220	3.240	2.424	472,000
2022-06-17	3.180	3.260	3.180	3.260	2.439	495,000
2022-06-16	3.250	3.260	3.200	3.200	2.394	829,000
2022-06-15	3.200	3.230	3.190	3.220	2.409	1,122,000
2022-06-14	3.180	3.200	3.160	3.190	2.387	898,000
2022-06-13	3.230	3.240	3.180	3.190	2.387	508,000
2022-06-10	3.230	3.260	3.200	3.260	2.439	691,000
2022-06-09	3.280	3.300	3.230	3.240	2.424	712,000
2022-06-08	3.240	3.290	3.230	3.270	2.446	1,208,000
2022-06-07	3.240	3.270	3.240	3.250	2.431	336,000
2022-06-06	3.240	3.280	3.240	3.280	2.454	1,867,000
2022-06-02	3.270	3.280	3.240	3.280	2.454	903,000
2022-06-01	3.240	3.280	3.240	3.270	2.446	613,000
2022-05-31	3.250	3.280	3.210	3.280	2.454	1,800,000
2022-05-30	3.230	3.230	3.190	3.220	2.409	1,220,000
2022-05-27	3.230	3.230	3.170	3.200	2.394	884,000
2022-05-26	3.200	3.240	3.180	3.210	2.402	1,012,000
2022-05-25	3.160	3.200	3.160	3.200	2.394	670,000

← NewerPage 18 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.