Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.640	5.700	5.570	5.580	5.580	437,000
2026-07-22	5.420	5.640	5.370	5.640	5.640	1,907,000
2026-07-21	5.480	5.540	5.410	5.540	5.540	747,000
2026-07-20	5.400	5.520	5.320	5.410	5.410	662,000
2026-07-17	5.380	5.390	5.270	5.310	5.310	411,000
2026-07-16	5.460	5.460	5.270	5.320	5.320	343,000
2026-07-15	5.370	5.400	5.300	5.340	5.340	418,000
2026-07-14	5.140	5.340	5.040	5.340	5.340	622,285
2026-07-13	5.210	5.210	5.060	5.110	5.110	1,676,000
2026-07-10	5.210	5.220	5.150	5.150	5.150	772,000
2026-07-09	5.270	5.370	5.180	5.190	5.190	687,000
2026-07-08	5.350	5.370	5.290	5.320	5.320	601,000
2026-07-07	5.450	5.500	5.320	5.320	5.320	1,145,000
2026-07-06	5.230	5.450	5.180	5.430	5.430	2,455,000
2026-07-03	5.060	5.160	5.030	5.160	5.160	892,000
2026-07-02	5.280	5.280	5.030	5.030	5.030	1,122,000
2026-06-30	5.250	5.250	5.040	5.060	5.060	1,828,000
2026-06-29	5.260	5.310	5.210	5.290	5.290	565,000
2026-06-26	5.340	5.350	5.130	5.280	5.280	1,691,000
2026-06-25	5.360	5.420	5.200	5.200	5.200	1,182,000
2026-06-24	5.450	5.530	5.270	5.490	5.490	1,925,000
2026-06-23	5.570	5.580	5.430	5.450	5.450	2,966,000
2026-06-22	5.670	5.690	5.290	5.570	5.570	2,461,000
2026-06-18	5.780	5.870	5.630	5.660	5.660	918,000
2026-06-17	5.880	6.020	5.790	5.820	5.820	658,000
2026-06-16	6.000	6.080	5.940	6.010	6.010	1,489,000
2026-06-15	6.020	6.070	5.960	6.000	6.000	758,000
2026-06-12	6.080	6.260	5.950	5.960	5.960	903,000
2026-06-11	6.270	6.360	6.250	6.290	6.037	1,464,000
2026-06-10	6.140	6.270	6.040	6.250	5.999	1,831,000
2026-06-09	6.180	6.270	6.080	6.160	5.912	1,314,000
2026-06-08	6.140	6.230	6.030	6.180	5.932	1,576,000
2026-06-05	6.150	6.200	6.060	6.140	5.893	1,563,000
2026-06-04	6.280	6.300	6.140	6.200	5.951	1,160,000
2026-06-03	6.230	6.310	6.180	6.280	6.028	1,237,000
2026-06-02	5.880	6.300	5.860	6.280	6.028	3,085,000
2026-06-01	5.880	6.070	5.840	5.920	5.682	995,000
2026-05-29	5.950	6.130	5.790	5.870	5.634	2,811,300
2026-05-28	6.330	6.360	5.790	5.980	5.740	3,431,000
2026-05-27	6.430	6.430	6.220	6.240	5.989	1,342,000
2026-05-26	6.160	6.530	6.100	6.490	6.229	2,640,000
2026-05-22	6.160	6.260	6.090	6.160	5.912	1,133,000
2026-05-21	6.180	6.320	6.100	6.180	5.932	2,764,000
2026-05-20	6.140	6.250	6.100	6.220	5.970	1,581,000
2026-05-19	6.390	6.390	6.160	6.160	5.912	2,037,000
2026-05-18	6.250	6.460	6.150	6.200	5.951	3,453,000
2026-05-15	6.230	6.290	6.010	6.250	5.999	1,983,000
2026-05-14	6.370	6.370	6.070	6.230	5.980	1,246,000
2026-05-13	6.140	6.280	6.140	6.240	5.989	468,000
2026-05-12	6.200	6.280	6.130	6.230	5.980	1,504,000
2026-05-11	6.280	6.340	6.140	6.200	5.951	1,040,000
2026-05-08	6.270	6.430	6.250	6.280	6.028	1,192,700
2026-05-07	6.110	6.460	6.110	6.270	6.018	2,031,000
2026-05-06	6.410	6.430	6.100	6.270	6.018	2,340,000
2026-05-05	6.310	6.480	6.310	6.430	6.172	368,000
2026-05-04	6.430	6.430	6.290	6.320	6.066	282,000
2026-04-30	6.440	6.460	6.240	6.350	6.095	2,676,000
2026-04-29	6.660	6.660	6.420	6.540	6.277	2,116,000
2026-04-28	6.300	6.690	6.230	6.660	6.392	8,391,000
2026-04-27	6.150	6.280	6.150	6.230	5.980	976,000

← NewerPage 2 of 5 · 245 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.