Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.170 | 5.210 | 5.020 | 5.060 | 4.857 | 2,211,000 |
| 2025-10-23 | 5.090 | 7.700 | 5.070 | 5.170 | 4.962 | 15,835,000 |
| 2025-10-22 | 5.100 | 5.270 | 5.090 | 5.150 | 4.943 | 462,000 |
| 2025-10-21 | 5.180 | 5.180 | 5.080 | 5.160 | 4.953 | 768,000 |
| 2025-10-20 | 5.110 | 5.140 | 5.070 | 5.120 | 4.914 | 280,382 |
| 2025-10-17 | 5.210 | 5.240 | 5.090 | 5.090 | 4.885 | 1,000,000 |
| 2025-10-16 | 5.270 | 5.270 | 5.210 | 5.210 | 5.001 | 387,838 |
| 2025-10-15 | 5.190 | 5.320 | 5.100 | 5.320 | 5.106 | 3,906,800 |
| 2025-10-14 | 5.280 | 5.340 | 5.080 | 5.110 | 4.905 | 1,404,000 |
| 2025-10-13 | 5.170 | 5.300 | 5.070 | 5.280 | 5.068 | 1,766,000 |
| 2025-10-10 | 5.190 | 5.250 | 5.070 | 5.230 | 5.020 | 1,185,000 |
| 2025-10-09 | 5.140 | 5.200 | 5.060 | 5.190 | 4.981 | 1,725,000 |
| 2025-10-08 | 4.920 | 5.050 | 4.800 | 5.040 | 4.837 | 550,000 |
| 2025-10-06 | 5.000 | 5.000 | 4.850 | 4.860 | 4.665 | 160,000 |
| 2025-10-03 | 4.960 | 4.960 | 4.860 | 4.910 | 4.713 | 304,000 |
| 2025-10-02 | 5.130 | 5.130 | 4.960 | 4.990 | 4.789 | 332,000 |
| 2025-09-30 | 5.060 | 5.250 | 5.060 | 5.250 | 4.928 | 1,483,000 |
| 2025-09-29 | 5.090 | 5.160 | 5.030 | 5.160 | 4.844 | 658,000 |
| 2025-09-26 | 5.020 | 5.110 | 5.020 | 5.100 | 4.788 | 404,000 |
| 2025-09-25 | 5.100 | 5.150 | 5.020 | 5.070 | 4.759 | 565,000 |
| 2025-09-24 | 5.200 | 5.240 | 5.100 | 5.100 | 4.788 | 414,000 |
| 2025-09-23 | 4.900 | 5.250 | 4.870 | 5.150 | 4.835 | 5,397,000 |
| 2025-09-22 | 5.020 | 5.020 | 4.830 | 4.980 | 4.675 | 2,660,300 |
| 2025-09-19 | 5.060 | 5.110 | 4.940 | 5.000 | 4.694 | 1,050,000 |
| 2025-09-18 | 5.190 | 5.220 | 4.970 | 5.060 | 4.750 | 2,483,000 |
| 2025-09-17 | 5.270 | 5.280 | 5.250 | 5.260 | 4.938 | 1,232,000 |
| 2025-09-16 | 5.240 | 5.260 | 5.170 | 5.260 | 4.938 | 1,478,000 |
| 2025-09-15 | 5.250 | 5.260 | 5.170 | 5.220 | 4.900 | 1,039,000 |
| 2025-09-12 | 5.140 | 5.260 | 5.110 | 5.260 | 4.938 | 1,137,000 |
| 2025-09-11 | 5.180 | 5.190 | 5.060 | 5.080 | 4.769 | 1,640,000 |
| 2025-09-10 | 5.200 | 5.220 | 5.130 | 5.180 | 4.863 | 684,000 |
| 2025-09-09 | 5.260 | 5.260 | 5.130 | 5.200 | 4.881 | 1,172,000 |
| 2025-09-08 | 5.140 | 5.320 | 5.040 | 5.250 | 4.928 | 3,418,000 |
| 2025-09-05 | 4.760 | 5.090 | 4.760 | 5.070 | 4.759 | 4,111,000 |
| 2025-09-04 | 4.900 | 4.930 | 4.700 | 4.700 | 4.412 | 4,207,000 |
| 2025-09-03 | 4.500 | 4.920 | 4.500 | 4.850 | 4.553 | 6,378,000 |
| 2025-09-02 | 4.650 | 4.650 | 4.410 | 4.500 | 4.224 | 5,626,000 |
| 2025-09-01 | 4.740 | 4.790 | 4.610 | 4.610 | 4.328 | 1,936,000 |
| 2025-08-29 | 4.830 | 4.900 | 4.650 | 4.720 | 4.431 | 2,730,000 |
| 2025-08-28 | 4.780 | 4.820 | 4.660 | 4.790 | 4.497 | 1,762,000 |
| 2025-08-27 | 4.980 | 4.990 | 4.710 | 4.710 | 4.421 | 4,163,000 |
| 2025-08-26 | 5.070 | 5.160 | 4.900 | 4.900 | 4.600 | 5,830,000 |
| 2025-08-25 | 5.030 | 5.110 | 5.030 | 5.030 | 4.722 | 1,239,000 |
| 2025-08-22 | 5.010 | 5.060 | 4.930 | 5.010 | 4.703 | 774,000 |
| 2025-08-21 | 5.040 | 5.090 | 5.030 | 5.040 | 4.731 | 816,000 |
| 2025-08-20 | 5.050 | 5.100 | 5.020 | 5.050 | 4.741 | 1,127,000 |
| 2025-08-19 | 5.040 | 5.140 | 5.040 | 5.070 | 4.759 | 1,293,000 |
| 2025-08-18 | 5.150 | 5.150 | 5.030 | 5.070 | 4.759 | 1,873,500 |
| 2025-08-15 | 5.220 | 5.220 | 5.080 | 5.140 | 4.825 | 1,359,000 |
| 2025-08-14 | 5.400 | 5.420 | 5.160 | 5.240 | 4.919 | 1,997,000 |
| 2025-08-13 | 5.390 | 5.460 | 5.300 | 5.400 | 5.069 | 2,155,000 |
| 2025-08-12 | 5.310 | 5.350 | 5.240 | 5.340 | 5.013 | 774,000 |
| 2025-08-11 | 5.320 | 5.320 | 5.160 | 5.280 | 4.957 | 1,047,000 |
| 2025-08-08 | 5.140 | 5.280 | 5.090 | 5.230 | 4.910 | 1,416,000 |
| 2025-08-07 | 5.130 | 5.160 | 5.020 | 5.090 | 4.778 | 1,252,000 |
| 2025-08-06 | 5.180 | 5.180 | 5.080 | 5.110 | 4.797 | 1,101,000 |
| 2025-08-05 | 5.120 | 5.190 | 5.090 | 5.170 | 4.853 | 1,008,000 |
| 2025-08-04 | 5.190 | 5.190 | 5.080 | 5.100 | 4.788 | 799,000 |
| 2025-08-01 | 5.060 | 5.170 | 5.060 | 5.080 | 4.769 | 895,000 |
| 2025-07-31 | 5.150 | 5.160 | 5.020 | 5.090 | 4.778 | 1,522,000 |
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.