Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.030 | 6.130 | 6.010 | 6.100 | 5.855 | 1,230,274 |
| 2026-04-23 | 5.960 | 6.240 | 5.960 | 6.090 | 5.845 | 2,109,000 |
| 2026-04-22 | 6.030 | 6.150 | 6.000 | 6.000 | 5.759 | 1,993,000 |
| 2026-04-21 | 5.760 | 6.030 | 5.760 | 6.020 | 5.778 | 2,295,000 |
| 2026-04-20 | 5.890 | 5.890 | 5.700 | 5.830 | 5.596 | 727,000 |
| 2026-04-17 | 5.870 | 5.900 | 5.700 | 5.730 | 5.500 | 986,000 |
| 2026-04-16 | 5.950 | 5.950 | 5.770 | 5.840 | 5.605 | 738,000 |
| 2026-04-15 | 6.000 | 6.000 | 5.840 | 5.840 | 5.605 | 1,181,000 |
| 2026-04-14 | 5.790 | 6.050 | 5.750 | 5.950 | 5.711 | 3,442,000 |
| 2026-04-13 | 5.830 | 5.840 | 5.620 | 5.740 | 5.509 | 1,154,000 |
| 2026-04-10 | 5.770 | 5.840 | 5.730 | 5.800 | 5.567 | 740,000 |
| 2026-04-09 | 5.890 | 5.950 | 5.670 | 5.700 | 5.471 | 996,000 |
| 2026-04-08 | 5.680 | 5.920 | 5.680 | 5.880 | 5.644 | 2,472,000 |
| 2026-04-02 | 5.600 | 5.750 | 5.570 | 5.680 | 5.452 | 2,158,000 |
| 2026-04-01 | 5.480 | 5.640 | 5.440 | 5.560 | 5.337 | 1,384,000 |
| 2026-03-31 | 5.440 | 5.580 | 5.390 | 5.480 | 5.260 | 2,593,211 |
| 2026-03-30 | 5.390 | 5.470 | 5.190 | 5.390 | 5.173 | 2,814,000 |
| 2026-03-27 | 5.310 | 5.480 | 5.290 | 5.460 | 5.241 | 1,782,000 |
| 2026-03-26 | 5.670 | 5.730 | 5.210 | 5.310 | 5.097 | 4,343,000 |
| 2026-03-25 | 5.790 | 5.870 | 5.610 | 5.730 | 5.500 | 5,270,000 |
| 2026-03-24 | 5.460 | 5.800 | 5.400 | 5.670 | 5.442 | 9,010,000 |
| 2026-03-23 | 5.490 | 5.630 | 5.340 | 5.440 | 5.221 | 5,096,000 |
| 2026-03-20 | 5.530 | 5.650 | 5.460 | 5.470 | 5.250 | 1,968,000 |
| 2026-03-19 | 5.580 | 5.750 | 5.500 | 5.530 | 5.308 | 5,225,000 |
| 2026-03-18 | 5.600 | 5.680 | 5.520 | 5.590 | 5.365 | 1,744,000 |
| 2026-03-17 | 5.560 | 5.920 | 5.480 | 5.560 | 5.337 | 7,703,000 |
| 2026-03-16 | 5.600 | 5.640 | 5.510 | 5.590 | 5.365 | 3,813,100 |
| 2026-03-13 | 5.890 | 6.040 | 5.540 | 5.550 | 5.327 | 7,732,000 |
| 2026-03-12 | 5.790 | 6.310 | 5.790 | 5.880 | 5.644 | 28,828,000 |
| 2026-03-11 | 5.430 | 6.310 | 5.430 | 5.830 | 5.596 | 30,217,000 |
| 2026-03-10 | 5.390 | 5.440 | 5.380 | 5.430 | 5.212 | 398,000 |
| 2026-03-09 | 5.440 | 5.440 | 5.270 | 5.390 | 5.173 | 946,000 |
| 2026-03-06 | 5.570 | 5.570 | 5.400 | 5.460 | 5.241 | 1,173,000 |
| 2026-03-05 | 5.400 | 5.570 | 5.400 | 5.490 | 5.269 | 1,613,000 |
| 2026-03-04 | 5.390 | 5.440 | 5.300 | 5.380 | 5.164 | 1,778,440 |
| 2026-03-03 | 5.530 | 5.560 | 5.390 | 5.440 | 5.221 | 1,239,000 |
| 2026-03-02 | 5.570 | 5.570 | 5.390 | 5.480 | 5.260 | 1,308,000 |
| 2026-02-27 | 5.400 | 5.570 | 5.400 | 5.570 | 5.346 | 1,863,000 |
| 2026-02-26 | 5.380 | 5.460 | 5.370 | 5.430 | 5.212 | 920,000 |
| 2026-02-25 | 5.430 | 5.470 | 5.370 | 5.380 | 5.164 | 1,353,000 |
| 2026-02-24 | 5.370 | 5.480 | 5.320 | 5.420 | 5.202 | 1,119,387 |
| 2026-02-23 | 5.430 | 5.430 | 5.380 | 5.400 | 5.183 | 76,000 |
| 2026-02-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.221 | 3,000 |
| 2026-02-16 | 5.390 | 5.450 | 5.350 | 5.450 | 5.231 | 210,000 |
| 2026-02-13 | 5.390 | 5.430 | 5.360 | 5.390 | 5.173 | 1,008,000 |
| 2026-02-12 | 5.360 | 5.440 | 5.360 | 5.440 | 5.221 | 859,392 |
| 2026-02-11 | 5.340 | 5.520 | 5.290 | 5.400 | 5.183 | 2,067,000 |
| 2026-02-10 | 5.340 | 5.340 | 5.290 | 5.330 | 5.116 | 335,000 |
| 2026-02-09 | 5.270 | 5.390 | 5.270 | 5.330 | 5.116 | 1,024,000 |
| 2026-02-06 | 5.190 | 5.270 | 5.190 | 5.260 | 5.049 | 693,000 |
| 2026-02-05 | 5.230 | 5.230 | 5.160 | 5.220 | 5.010 | 392,000 |
| 2026-02-04 | 5.190 | 5.260 | 5.150 | 5.230 | 5.020 | 586,000 |
| 2026-02-03 | 5.140 | 5.210 | 5.110 | 5.200 | 4.991 | 709,000 |
| 2026-02-02 | 5.320 | 5.320 | 5.110 | 5.180 | 4.972 | 966,000 |
| 2026-01-30 | 5.180 | 5.320 | 5.150 | 5.320 | 5.106 | 1,540,000 |
| 2026-01-29 | 5.140 | 5.220 | 5.140 | 5.180 | 4.972 | 1,299,000 |
| 2026-01-28 | 5.200 | 5.210 | 5.130 | 5.190 | 4.981 | 1,227,000 |
| 2026-01-27 | 5.270 | 5.280 | 5.120 | 5.120 | 4.914 | 1,122,000 |
| 2026-01-26 | 5.250 | 5.300 | 5.210 | 5.270 | 5.058 | 1,717,000 |
| 2026-01-23 | 5.220 | 5.280 | 5.200 | 5.250 | 5.039 | 1,060,000 |
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.