Dynagreen Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	3.950	3.980	3.930	3.960	2.963	638,000
2022-02-22	3.960	3.970	3.890	3.960	2.963	1,396,000
2022-02-21	4.000	4.010	3.950	3.970	2.970	1,983,000
2022-02-18	3.990	4.000	3.920	4.000	2.993	1,724,000
2022-02-17	3.940	4.010	3.920	3.990	2.985	1,693,972
2022-02-16	3.940	3.970	3.900	3.940	2.948	812,000
2022-02-15	3.910	3.950	3.880	3.920	2.933	943,000
2022-02-14	3.950	3.990	3.900	3.920	2.933	1,472,000
2022-02-11	3.990	3.990	3.930	3.970	2.970	1,612,000
2022-02-10	3.970	4.010	3.960	3.990	2.985	1,466,000
2022-02-09	3.880	3.960	3.880	3.960	2.963	2,260,000
2022-02-08	3.870	3.900	3.810	3.880	2.903	1,167,000
2022-02-07	3.810	3.870	3.740	3.850	2.880	1,247,000
2022-02-04	3.700	3.770	3.700	3.760	2.813	157,000
2022-01-31	3.740	3.740	3.660	3.660	2.738	891,000
2022-01-28	3.740	3.790	3.660	3.740	2.798	1,066,000
2022-01-27	3.850	3.850	3.690	3.740	2.798	1,962,000
2022-01-26	3.870	3.920	3.830	3.860	2.888	1,553,000
2022-01-25	3.990	3.990	3.850	3.860	2.888	2,321,000
2022-01-24	4.000	4.030	3.950	3.990	2.985	1,588,000
2022-01-21	4.020	4.030	3.990	4.020	3.008	894,000
2022-01-20	4.030	4.030	3.990	4.020	3.008	1,940,000
2022-01-19	4.070	4.070	3.990	4.020	3.008	2,464,000
2022-01-18	4.060	4.100	4.030	4.040	3.022	3,497,000
2022-01-17	4.080	4.090	4.040	4.060	3.037	952,000
2022-01-14	4.110	4.110	4.060	4.100	3.067	1,462,000
2022-01-13	4.190	4.190	4.080	4.140	3.097	2,349,000
2022-01-12	4.150	4.150	4.090	4.140	3.097	1,720,000
2022-01-11	4.050	4.110	4.050	4.110	3.075	2,105,000
2022-01-10	4.050	4.100	4.010	4.040	3.022	1,709,000
2022-01-07	4.130	4.130	4.010	4.050	3.030	1,562,000
2022-01-06	4.040	4.140	3.990	4.120	3.082	2,479,000
2022-01-05	4.130	4.130	4.020	4.060	3.037	2,219,606
2022-01-04	4.160	4.210	4.060	4.130	3.090	2,225,000
2022-01-03	4.010	4.240	3.960	4.160	3.112	1,501,000
2021-12-31	4.030	4.170	3.970	4.010	3.000	1,973,000
2021-12-30	3.930	3.950	3.900	3.950	2.955	366,000
2021-12-29	4.000	4.000	3.920	3.930	2.940	722,000
2021-12-28	4.090	4.130	3.980	4.000	2.993	1,152,000
2021-12-24	4.030	4.090	4.010	4.090	3.060	1,996,000
2021-12-23	3.880	4.110	3.880	4.040	3.022	3,926,000
2021-12-22	4.030	4.030	3.890	3.900	2.918	1,348,000
2021-12-21	3.930	3.950	3.870	3.940	2.948	954,000
2021-12-20	4.070	4.070	3.920	3.930	2.940	1,926,000
2021-12-17	4.050	4.130	4.010	4.070	3.045	1,105,000
2021-12-16	3.900	4.050	3.900	4.050	3.030	1,992,000
2021-12-15	3.960	4.000	3.880	3.900	2.918	2,059,000
2021-12-14	4.000	4.030	3.940	3.950	2.955	1,099,000
2021-12-13	4.050	4.070	4.010	4.040	3.022	739,000
2021-12-10	4.050	4.070	4.000	4.000	2.993	1,262,000
2021-12-09	4.080	4.120	4.040	4.080	3.052	1,866,000
2021-12-08	3.970	4.070	3.970	4.060	3.037	1,900,000
2021-12-07	3.960	4.000	3.920	3.990	2.985	1,949,000
2021-12-06	4.080	4.080	3.930	3.960	2.963	1,724,000
2021-12-03	4.000	4.060	3.940	4.040	3.022	1,033,000
2021-12-02	4.000	4.020	3.890	3.950	2.955	2,709,000
2021-12-01	4.000	4.130	3.980	4.050	3.030	2,400,000
2021-11-30	4.050	4.130	3.960	4.030	3.015	1,911,960
2021-11-29	4.030	4.160	4.030	4.090	3.060	2,286,000
2021-11-26	4.000	4.220	3.990	4.090	3.060	4,026,000

← NewerPage 20 of 21 · 1,227 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.