Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 3.200 | 3.200 | 3.130 | 3.160 | 2.364 | 610,000 |
| 2022-05-23 | 3.200 | 3.200 | 3.170 | 3.200 | 2.394 | 399,000 |
| 2022-05-20 | 3.190 | 3.200 | 3.150 | 3.180 | 2.379 | 988,000 |
| 2022-05-19 | 3.140 | 3.170 | 3.100 | 3.170 | 2.372 | 627,000 |
| 2022-05-18 | 3.170 | 3.170 | 3.130 | 3.140 | 2.349 | 1,224,000 |
| 2022-05-17 | 3.130 | 3.170 | 3.120 | 3.170 | 2.372 | 754,000 |
| 2022-05-16 | 3.170 | 3.180 | 3.110 | 3.120 | 2.334 | 705,000 |
| 2022-05-13 | 3.150 | 3.170 | 3.140 | 3.170 | 2.372 | 259,000 |
| 2022-05-12 | 3.120 | 3.180 | 3.120 | 3.140 | 2.349 | 457,000 |
| 2022-05-11 | 3.180 | 3.220 | 3.160 | 3.190 | 2.387 | 935,000 |
| 2022-05-10 | 3.210 | 3.210 | 3.130 | 3.170 | 2.372 | 1,047,000 |
| 2022-05-06 | 3.250 | 3.280 | 3.180 | 3.190 | 2.387 | 1,622,000 |
| 2022-05-05 | 3.200 | 3.390 | 3.200 | 3.380 | 2.529 | 2,414,000 |
| 2022-05-04 | 3.210 | 3.210 | 3.150 | 3.200 | 2.394 | 518,000 |
| 2022-05-03 | 3.320 | 3.340 | 3.220 | 3.220 | 2.409 | 823,000 |
| 2022-04-29 | 3.400 | 3.470 | 3.380 | 3.400 | 2.544 | 390,695 |
| 2022-04-28 | 3.550 | 3.550 | 3.390 | 3.390 | 2.536 | 234,000 |
| 2022-04-27 | 3.250 | 3.550 | 3.200 | 3.460 | 2.589 | 2,568,000 |
| 2022-04-26 | 3.320 | 3.360 | 3.240 | 3.310 | 2.476 | 837,000 |
| 2022-04-25 | 3.300 | 3.300 | 3.210 | 3.250 | 2.431 | 1,296,000 |
| 2022-04-22 | 3.310 | 3.370 | 3.300 | 3.350 | 2.506 | 581,000 |
| 2022-04-21 | 3.400 | 3.410 | 3.320 | 3.350 | 2.506 | 854,000 |
| 2022-04-20 | 3.480 | 3.490 | 3.370 | 3.410 | 2.551 | 798,000 |
| 2022-04-19 | 3.480 | 3.480 | 3.430 | 3.480 | 2.604 | 619,000 |
| 2022-04-14 | 3.480 | 3.550 | 3.470 | 3.520 | 2.633 | 842,000 |
| 2022-04-13 | 3.500 | 3.500 | 3.460 | 3.470 | 2.596 | 384,000 |
| 2022-04-12 | 3.500 | 3.550 | 3.400 | 3.510 | 2.626 | 994,000 |
| 2022-04-11 | 3.560 | 3.560 | 3.460 | 3.460 | 2.589 | 673,000 |
| 2022-04-08 | 3.520 | 3.600 | 3.520 | 3.600 | 2.693 | 1,234,000 |
| 2022-04-07 | 3.600 | 3.620 | 3.520 | 3.530 | 2.641 | 1,327,000 |
| 2022-04-06 | 3.570 | 3.620 | 3.530 | 3.610 | 2.701 | 1,517,000 |
| 2022-04-04 | 3.560 | 3.590 | 3.550 | 3.570 | 2.671 | 346,000 |
| 2022-04-01 | 3.570 | 3.640 | 3.560 | 3.580 | 2.678 | 402,000 |
| 2022-03-31 | 3.600 | 3.720 | 3.550 | 3.600 | 2.693 | 733,000 |
| 2022-03-30 | 3.520 | 3.690 | 3.520 | 3.630 | 2.716 | 8,573,000 |
| 2022-03-29 | 3.700 | 3.760 | 3.650 | 3.760 | 2.813 | 1,150,000 |
| 2022-03-28 | 3.610 | 3.720 | 3.590 | 3.720 | 2.783 | 1,865,000 |
| 2022-03-25 | 3.600 | 3.640 | 3.580 | 3.630 | 2.716 | 1,304,000 |
| 2022-03-24 | 3.630 | 3.640 | 3.590 | 3.620 | 2.708 | 847,346 |
| 2022-03-23 | 3.650 | 3.690 | 3.560 | 3.640 | 2.723 | 583,000 |
| 2022-03-22 | 3.580 | 3.660 | 3.580 | 3.660 | 2.738 | 678,000 |
| 2022-03-21 | 3.690 | 3.700 | 3.580 | 3.600 | 2.693 | 703,000 |
| 2022-03-18 | 3.510 | 3.650 | 3.440 | 3.630 | 2.716 | 1,239,000 |
| 2022-03-17 | 3.520 | 3.600 | 3.440 | 3.550 | 2.656 | 3,593,000 |
| 2022-03-16 | 3.300 | 3.460 | 3.250 | 3.450 | 2.581 | 2,503,000 |
| 2022-03-15 | 3.540 | 3.540 | 3.200 | 3.240 | 2.424 | 4,459,000 |
| 2022-03-14 | 3.640 | 3.680 | 3.500 | 3.530 | 2.641 | 3,497,000 |
| 2022-03-11 | 3.630 | 3.700 | 3.600 | 3.700 | 2.768 | 2,592,000 |
| 2022-03-10 | 3.680 | 3.740 | 3.660 | 3.720 | 2.783 | 1,077,000 |
| 2022-03-09 | 3.660 | 3.700 | 3.580 | 3.620 | 2.708 | 2,393,000 |
| 2022-03-08 | 3.760 | 3.790 | 3.630 | 3.660 | 2.738 | 2,620,000 |
| 2022-03-07 | 3.810 | 3.810 | 3.700 | 3.760 | 2.813 | 1,946,000 |
| 2022-03-04 | 3.840 | 3.850 | 3.790 | 3.810 | 2.850 | 1,140,000 |
| 2022-03-03 | 3.860 | 3.920 | 3.850 | 3.850 | 2.880 | 630,000 |
| 2022-03-02 | 3.810 | 3.910 | 3.810 | 3.870 | 2.895 | 799,000 |
| 2022-03-01 | 3.850 | 3.890 | 3.850 | 3.870 | 2.895 | 368,000 |
| 2022-02-28 | 3.900 | 3.900 | 3.820 | 3.840 | 2.873 | 1,010,000 |
| 2022-02-25 | 3.820 | 3.940 | 3.820 | 3.900 | 2.918 | 1,657,000 |
| 2022-02-24 | 3.930 | 3.950 | 3.820 | 3.840 | 2.873 | 1,789,000 |
| 2022-02-23 | 3.950 | 3.980 | 3.930 | 3.960 | 2.963 | 638,000 |
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.