Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.210 | 5.310 | 5.120 | 5.200 | 4.881 | 1,117,000 |
| 2025-07-29 | 5.330 | 5.330 | 5.150 | 5.210 | 4.891 | 1,364,000 |
| 2025-07-28 | 5.390 | 5.390 | 5.230 | 5.260 | 4.938 | 1,044,000 |
| 2025-07-25 | 5.400 | 5.400 | 5.240 | 5.310 | 4.985 | 2,031,000 |
| 2025-07-24 | 5.160 | 5.380 | 5.160 | 5.370 | 5.041 | 3,328,000 |
| 2025-07-23 | 5.200 | 5.200 | 5.080 | 5.160 | 4.844 | 2,050,000 |
| 2025-07-22 | 5.130 | 5.180 | 5.060 | 5.100 | 4.788 | 971,000 |
| 2025-07-21 | 5.000 | 5.200 | 4.990 | 5.140 | 4.825 | 751,000 |
| 2025-07-18 | 5.060 | 5.140 | 4.990 | 5.090 | 4.778 | 1,381,000 |
| 2025-07-17 | 5.100 | 5.150 | 5.010 | 5.050 | 4.741 | 1,186,000 |
| 2025-07-16 | 5.100 | 5.180 | 5.080 | 5.150 | 4.835 | 1,178,000 |
| 2025-07-15 | 5.170 | 5.190 | 5.020 | 5.100 | 4.788 | 1,677,000 |
| 2025-07-14 | 5.090 | 5.190 | 5.080 | 5.180 | 4.863 | 1,738,000 |
| 2025-07-11 | 5.160 | 5.200 | 5.090 | 5.140 | 4.825 | 1,271,000 |
| 2025-07-10 | 4.940 | 5.160 | 4.940 | 5.130 | 4.816 | 2,030,000 |
| 2025-07-09 | 4.860 | 5.030 | 4.860 | 5.020 | 4.712 | 1,124,000 |
| 2025-07-08 | 5.080 | 5.150 | 4.810 | 4.920 | 4.619 | 3,605,000 |
| 2025-07-07 | 5.030 | 5.150 | 4.980 | 5.090 | 4.573 | 3,796,000 |
| 2025-07-04 | 5.000 | 5.070 | 4.930 | 5.030 | 4.519 | 1,649,000 |
| 2025-07-03 | 5.030 | 5.080 | 4.940 | 5.070 | 4.555 | 891,000 |
| 2025-07-02 | 5.190 | 5.190 | 5.030 | 5.040 | 4.528 | 2,231,000 |
| 2025-06-30 | 5.070 | 5.180 | 4.970 | 5.180 | 4.653 | 3,281,000 |
| 2025-06-27 | 5.020 | 5.090 | 4.940 | 5.070 | 4.555 | 1,467,000 |
| 2025-06-26 | 5.080 | 5.090 | 4.980 | 5.040 | 4.528 | 1,349,000 |
| 2025-06-25 | 4.960 | 5.090 | 4.910 | 5.070 | 4.555 | 2,339,000 |
| 2025-06-24 | 5.150 | 5.150 | 4.970 | 5.050 | 4.537 | 2,146,000 |
| 2025-06-23 | 5.130 | 5.150 | 5.020 | 5.150 | 4.627 | 1,578,000 |
| 2025-06-20 | 5.000 | 5.160 | 4.970 | 5.080 | 4.564 | 3,844,000 |
| 2025-06-19 | 4.920 | 5.020 | 4.900 | 4.990 | 4.483 | 1,964,000 |
| 2025-06-18 | 4.960 | 5.070 | 4.840 | 4.920 | 4.420 | 2,640,000 |
| 2025-06-17 | 4.650 | 5.140 | 4.580 | 4.960 | 4.456 | 10,120,000 |
| 2025-06-16 | 4.410 | 4.660 | 4.410 | 4.650 | 4.177 | 4,056,000 |
| 2025-06-13 | 4.430 | 4.470 | 4.400 | 4.410 | 3.962 | 306,000 |
| 2025-06-12 | 4.500 | 4.500 | 4.380 | 4.430 | 3.980 | 2,149,000 |
| 2025-06-11 | 4.470 | 4.510 | 4.430 | 4.450 | 3.998 | 1,011,000 |
| 2025-06-10 | 4.500 | 4.550 | 4.460 | 4.520 | 4.061 | 794,000 |
| 2025-06-09 | 4.450 | 4.510 | 4.380 | 4.490 | 4.034 | 1,476,000 |
| 2025-06-06 | 4.390 | 4.390 | 4.350 | 4.380 | 3.935 | 609,000 |
| 2025-06-05 | 4.380 | 4.420 | 4.360 | 4.380 | 3.935 | 706,000 |
| 2025-06-04 | 4.430 | 4.430 | 4.330 | 4.400 | 3.953 | 3,028,000 |
| 2025-06-03 | 4.420 | 4.470 | 4.400 | 4.440 | 3.989 | 605,000 |
| 2025-06-02 | 4.440 | 4.480 | 4.250 | 4.360 | 3.917 | 330,000 |
| 2025-05-30 | 4.530 | 4.550 | 4.430 | 4.450 | 3.998 | 1,041,000 |
| 2025-05-29 | 4.500 | 4.550 | 4.450 | 4.540 | 4.079 | 2,176,000 |
| 2025-05-28 | 4.430 | 4.550 | 4.430 | 4.500 | 4.043 | 949,000 |
| 2025-05-27 | 4.430 | 4.490 | 4.410 | 4.430 | 3.980 | 890,000 |
| 2025-05-26 | 4.450 | 4.500 | 4.380 | 4.480 | 4.025 | 1,029,000 |
| 2025-05-23 | 4.420 | 4.460 | 4.400 | 4.460 | 4.007 | 313,000 |
| 2025-05-22 | 4.490 | 4.560 | 4.360 | 4.420 | 3.971 | 1,019,000 |
| 2025-05-21 | 4.470 | 4.570 | 4.470 | 4.540 | 4.079 | 726,000 |
| 2025-05-20 | 4.550 | 4.590 | 4.500 | 4.520 | 4.061 | 1,294,000 |
| 2025-05-19 | 4.420 | 4.550 | 4.360 | 4.550 | 4.088 | 2,506,000 |
| 2025-05-16 | 4.370 | 4.420 | 4.330 | 4.390 | 3.944 | 820,000 |
| 2025-05-15 | 4.350 | 4.380 | 4.290 | 4.330 | 3.890 | 718,000 |
| 2025-05-14 | 4.430 | 4.430 | 4.320 | 4.390 | 3.944 | 1,571,000 |
| 2025-05-13 | 4.380 | 4.440 | 4.380 | 4.430 | 3.980 | 1,667,000 |
| 2025-05-12 | 4.500 | 4.500 | 4.380 | 4.450 | 3.998 | 2,151,000 |
| 2025-05-09 | 4.480 | 4.500 | 4.390 | 4.480 | 4.025 | 517,000 |
| 2025-05-08 | 4.520 | 4.600 | 4.480 | 4.520 | 4.061 | 2,041,000 |
| 2025-05-07 | 4.540 | 4.550 | 4.480 | 4.490 | 4.034 | 1,001,000 |
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.