Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.540 | 4.550 | 4.480 | 4.490 | 4.034 | 1,001,000 |
| 2025-05-06 | 4.390 | 4.610 | 4.390 | 4.480 | 4.025 | 2,842,000 |
| 2025-05-02 | 4.410 | 4.430 | 4.210 | 4.310 | 3.872 | 374,000 |
| 2025-04-30 | 4.310 | 4.480 | 4.310 | 4.380 | 3.935 | 4,538,000 |
| 2025-04-29 | 4.390 | 4.420 | 4.200 | 4.360 | 3.917 | 7,450,034 |
| 2025-04-28 | 4.020 | 4.500 | 4.020 | 4.290 | 3.854 | 18,886,000 |
| 2025-04-25 | 3.980 | 4.030 | 3.960 | 3.990 | 3.584 | 1,710,000 |
| 2025-04-24 | 3.970 | 4.010 | 3.950 | 3.990 | 3.584 | 2,288,096 |
| 2025-04-23 | 3.960 | 4.030 | 3.950 | 3.970 | 3.566 | 1,727,000 |
| 2025-04-22 | 3.920 | 4.030 | 3.910 | 3.930 | 3.531 | 3,234,000 |
| 2025-04-17 | 3.860 | 3.930 | 3.860 | 3.920 | 3.522 | 1,734,000 |
| 2025-04-16 | 3.950 | 3.950 | 3.840 | 3.920 | 3.522 | 2,540,672 |
| 2025-04-15 | 3.950 | 4.030 | 3.900 | 3.920 | 3.522 | 2,717,165 |
| 2025-04-14 | 3.960 | 3.980 | 3.890 | 3.910 | 3.513 | 3,821,000 |
| 2025-04-11 | 3.820 | 3.960 | 3.820 | 3.860 | 3.468 | 4,653,000 |
| 2025-04-10 | 3.840 | 3.940 | 3.820 | 3.870 | 3.477 | 4,632,000 |
| 2025-04-09 | 3.700 | 3.800 | 3.610 | 3.790 | 3.405 | 3,364,000 |
| 2025-04-08 | 3.690 | 3.780 | 3.650 | 3.740 | 3.360 | 3,629,000 |
| 2025-04-07 | 3.700 | 3.850 | 3.550 | 3.600 | 3.234 | 12,799,000 |
| 2025-04-03 | 3.850 | 4.140 | 3.850 | 3.890 | 3.495 | 10,443,000 |
| 2025-04-02 | 3.850 | 3.920 | 3.760 | 3.890 | 3.495 | 7,514,000 |
| 2025-04-01 | 3.770 | 3.810 | 3.650 | 3.770 | 3.387 | 11,012,000 |
| 2025-03-31 | 3.380 | 3.980 | 3.380 | 3.820 | 3.432 | 39,994,000 |
| 2025-03-28 | 3.290 | 3.340 | 3.230 | 3.260 | 2.929 | 4,131,000 |
| 2025-03-27 | 3.240 | 3.310 | 3.220 | 3.260 | 2.929 | 1,787,000 |
| 2025-03-26 | 3.220 | 3.280 | 3.220 | 3.250 | 2.920 | 672,000 |
| 2025-03-25 | 3.290 | 3.290 | 3.210 | 3.230 | 2.902 | 2,619,000 |
| 2025-03-24 | 3.270 | 3.340 | 3.270 | 3.290 | 2.956 | 834,000 |
| 2025-03-21 | 3.390 | 3.390 | 3.270 | 3.300 | 2.965 | 1,273,000 |
| 2025-03-20 | 3.360 | 3.430 | 3.350 | 3.350 | 3.009 | 1,522,000 |
| 2025-03-19 | 3.330 | 3.410 | 3.330 | 3.360 | 3.018 | 694,000 |
| 2025-03-18 | 3.350 | 3.420 | 3.340 | 3.390 | 3.045 | 3,495,000 |
| 2025-03-17 | 3.260 | 3.380 | 3.250 | 3.340 | 3.001 | 3,671,000 |
| 2025-03-14 | 3.210 | 3.270 | 3.200 | 3.240 | 2.911 | 1,207,000 |
| 2025-03-13 | 3.210 | 3.250 | 3.200 | 3.220 | 2.893 | 428,000 |
| 2025-03-12 | 3.250 | 3.250 | 3.180 | 3.230 | 2.902 | 1,748,000 |
| 2025-03-11 | 3.180 | 3.240 | 3.180 | 3.210 | 2.884 | 762,360 |
| 2025-03-10 | 3.240 | 3.250 | 3.180 | 3.200 | 2.875 | 1,002,000 |
| 2025-03-07 | 3.230 | 3.240 | 3.180 | 3.210 | 2.884 | 1,972,908 |
| 2025-03-06 | 3.220 | 3.250 | 3.200 | 3.230 | 2.902 | 925,982 |
| 2025-03-05 | 3.210 | 3.240 | 3.170 | 3.200 | 2.875 | 2,385,000 |
| 2025-03-04 | 3.250 | 3.260 | 3.170 | 3.200 | 2.875 | 2,403,000 |
| 2025-03-03 | 3.220 | 3.300 | 3.220 | 3.250 | 2.920 | 2,571,000 |
| 2025-02-28 | 3.230 | 3.250 | 3.170 | 3.190 | 2.866 | 1,469,000 |
| 2025-02-27 | 3.230 | 3.270 | 3.210 | 3.240 | 2.911 | 791,870 |
| 2025-02-26 | 3.190 | 3.260 | 3.190 | 3.260 | 2.929 | 1,146,000 |
| 2025-02-25 | 3.240 | 3.240 | 3.190 | 3.190 | 2.866 | 1,035,000 |
| 2025-02-24 | 3.240 | 3.300 | 3.220 | 3.260 | 2.929 | 943,380 |
| 2025-02-21 | 3.240 | 3.260 | 3.220 | 3.240 | 2.911 | 522,000 |
| 2025-02-20 | 3.230 | 3.260 | 3.220 | 3.260 | 2.929 | 249,000 |
| 2025-02-19 | 3.250 | 3.260 | 3.220 | 3.250 | 2.920 | 457,000 |
| 2025-02-18 | 3.260 | 3.290 | 3.230 | 3.240 | 2.911 | 787,000 |
| 2025-02-17 | 3.270 | 3.290 | 3.220 | 3.250 | 2.920 | 1,617,000 |
| 2025-02-14 | 3.280 | 3.310 | 3.240 | 3.270 | 2.938 | 918,000 |
| 2025-02-13 | 3.320 | 3.350 | 3.270 | 3.270 | 2.938 | 707,000 |
| 2025-02-12 | 3.290 | 3.320 | 3.240 | 3.320 | 2.983 | 578,000 |
| 2025-02-11 | 3.270 | 3.280 | 3.250 | 3.280 | 2.947 | 447,000 |
| 2025-02-10 | 3.320 | 3.340 | 3.260 | 3.280 | 2.947 | 404,000 |
| 2025-02-07 | 3.430 | 3.430 | 3.320 | 3.320 | 2.983 | 313,000 |
| 2025-02-06 | 3.240 | 3.360 | 3.240 | 3.360 | 3.018 | 361,000 |
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.