Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.160 | 5.220 | 5.150 | 5.220 | 5.010 | 899,000 |
| 2026-01-21 | 5.120 | 5.150 | 5.120 | 5.150 | 4.943 | 545,000 |
| 2026-01-20 | 5.110 | 5.230 | 5.110 | 5.150 | 4.943 | 838,000 |
| 2026-01-19 | 5.120 | 5.190 | 5.080 | 5.130 | 4.924 | 604,000 |
| 2026-01-16 | 5.160 | 5.190 | 5.090 | 5.120 | 4.914 | 759,000 |
| 2026-01-15 | 5.100 | 5.170 | 5.090 | 5.160 | 4.953 | 397,000 |
| 2026-01-14 | 5.250 | 5.280 | 5.090 | 5.110 | 4.905 | 2,672,000 |
| 2026-01-13 | 5.190 | 5.290 | 5.190 | 5.260 | 5.049 | 515,000 |
| 2026-01-12 | 5.350 | 5.350 | 5.200 | 5.250 | 5.039 | 1,642,000 |
| 2026-01-09 | 5.320 | 5.370 | 5.280 | 5.290 | 5.077 | 1,058,000 |
| 2026-01-08 | 5.320 | 5.360 | 5.250 | 5.360 | 5.145 | 1,359,000 |
| 2026-01-07 | 5.240 | 5.350 | 5.220 | 5.320 | 5.106 | 1,357,000 |
| 2026-01-06 | 5.250 | 5.390 | 5.220 | 5.310 | 5.097 | 1,563,000 |
| 2026-01-05 | 5.220 | 5.310 | 5.190 | 5.310 | 5.097 | 1,567,000 |
| 2026-01-02 | 5.160 | 5.210 | 5.150 | 5.210 | 5.001 | 55,000 |
| 2025-12-31 | 5.180 | 5.210 | 5.140 | 5.190 | 4.981 | 1,093,000 |
| 2025-12-30 | 5.250 | 5.270 | 5.160 | 5.190 | 4.981 | 1,165,000 |
| 2025-12-29 | 5.290 | 5.290 | 5.180 | 5.260 | 5.049 | 845,000 |
| 2025-12-24 | 5.290 | 5.340 | 5.280 | 5.320 | 5.106 | 109,708 |
| 2025-12-23 | 5.290 | 5.320 | 5.230 | 5.310 | 5.097 | 657,000 |
| 2025-12-22 | 5.260 | 5.300 | 5.160 | 5.240 | 5.029 | 940,000 |
| 2025-12-19 | 5.140 | 5.290 | 5.140 | 5.270 | 5.058 | 524,000 |
| 2025-12-18 | 5.170 | 5.250 | 5.160 | 5.190 | 4.981 | 1,482,000 |
| 2025-12-17 | 5.340 | 5.340 | 5.160 | 5.200 | 4.991 | 1,702,000 |
| 2025-12-16 | 5.460 | 5.460 | 5.320 | 5.330 | 5.116 | 719,000 |
| 2025-12-15 | 5.380 | 5.450 | 5.300 | 5.440 | 5.221 | 1,004,000 |
| 2025-12-12 | 5.440 | 5.470 | 5.300 | 5.300 | 5.087 | 1,450,000 |
| 2025-12-11 | 5.530 | 5.530 | 5.330 | 5.340 | 5.125 | 740,000 |
| 2025-12-10 | 5.630 | 5.630 | 5.510 | 5.550 | 5.327 | 2,185,000 |
| 2025-12-09 | 5.620 | 5.630 | 5.530 | 5.600 | 5.375 | 1,573,574 |
| 2025-12-08 | 5.630 | 5.690 | 5.530 | 5.570 | 5.346 | 1,736,000 |
| 2025-12-05 | 5.620 | 5.640 | 5.570 | 5.630 | 5.404 | 1,198,000 |
| 2025-12-04 | 5.610 | 5.630 | 5.560 | 5.630 | 5.404 | 736,000 |
| 2025-12-03 | 5.400 | 5.670 | 5.400 | 5.620 | 5.394 | 2,585,000 |
| 2025-12-02 | 5.420 | 5.420 | 5.260 | 5.390 | 5.173 | 609,000 |
| 2025-12-01 | 5.350 | 5.390 | 5.300 | 5.350 | 5.135 | 721,000 |
| 2025-11-28 | 5.380 | 5.400 | 5.340 | 5.360 | 5.145 | 726,000 |
| 2025-11-27 | 5.430 | 5.460 | 5.370 | 5.420 | 5.202 | 1,055,000 |
| 2025-11-26 | 5.500 | 5.510 | 5.390 | 5.390 | 5.173 | 734,000 |
| 2025-11-25 | 5.480 | 5.500 | 5.450 | 5.490 | 5.269 | 492,000 |
| 2025-11-24 | 5.480 | 5.510 | 5.350 | 5.490 | 5.269 | 3,058,000 |
| 2025-11-21 | 5.600 | 5.600 | 5.400 | 5.400 | 5.183 | 1,662,000 |
| 2025-11-20 | 5.650 | 5.670 | 5.550 | 5.660 | 5.432 | 1,151,000 |
| 2025-11-19 | 5.600 | 5.720 | 5.600 | 5.700 | 5.471 | 1,512,000 |
| 2025-11-18 | 5.700 | 5.700 | 5.580 | 5.590 | 5.365 | 1,131,000 |
| 2025-11-17 | 5.670 | 5.730 | 5.570 | 5.710 | 5.480 | 1,156,000 |
| 2025-11-14 | 5.680 | 5.750 | 5.600 | 5.640 | 5.413 | 1,498,000 |
| 2025-11-13 | 5.740 | 5.780 | 5.600 | 5.760 | 5.528 | 1,923,000 |
| 2025-11-12 | 5.670 | 5.750 | 5.630 | 5.750 | 5.519 | 1,099,000 |
| 2025-11-11 | 5.760 | 5.760 | 5.620 | 5.690 | 5.461 | 1,110,000 |
| 2025-11-10 | 5.760 | 5.830 | 5.570 | 5.760 | 5.528 | 3,042,000 |
| 2025-11-07 | 5.900 | 5.980 | 5.700 | 5.760 | 5.528 | 1,297,000 |
| 2025-11-06 | 5.730 | 5.930 | 5.730 | 5.900 | 5.663 | 3,046,000 |
| 2025-11-05 | 5.580 | 5.790 | 5.500 | 5.790 | 5.557 | 2,884,000 |
| 2025-11-04 | 5.560 | 5.640 | 5.460 | 5.630 | 5.404 | 1,677,000 |
| 2025-11-03 | 5.430 | 5.680 | 5.410 | 5.540 | 5.317 | 2,354,000 |
| 2025-10-31 | 5.390 | 5.500 | 5.290 | 5.460 | 5.241 | 2,384,000 |
| 2025-10-30 | 5.290 | 5.650 | 5.290 | 5.400 | 5.183 | 7,586,000 |
| 2025-10-28 | 5.100 | 5.300 | 5.100 | 5.240 | 5.029 | 1,979,000 |
| 2025-10-27 | 5.100 | 5.190 | 5.070 | 5.160 | 4.953 | 2,544,000 |
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.