Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.250 | 3.280 | 3.220 | 3.220 | 2.893 | 652,000 |
| 2025-02-04 | 3.230 | 3.250 | 3.210 | 3.220 | 2.893 | 277,000 |
| 2025-02-03 | 3.280 | 3.280 | 3.180 | 3.240 | 2.911 | 163,000 |
| 2025-01-28 | 3.320 | 3.370 | 3.320 | 3.340 | 3.001 | 35,000 |
| 2025-01-27 | 3.350 | 3.360 | 3.330 | 3.330 | 2.992 | 193,000 |
| 2025-01-24 | 3.370 | 3.380 | 3.320 | 3.350 | 3.009 | 167,000 |
| 2025-01-23 | 3.350 | 3.380 | 3.330 | 3.360 | 3.018 | 297,000 |
| 2025-01-22 | 3.340 | 3.350 | 3.290 | 3.310 | 2.974 | 184,000 |
| 2025-01-21 | 3.370 | 3.370 | 3.330 | 3.360 | 3.018 | 41,000 |
| 2025-01-20 | 3.330 | 3.370 | 3.280 | 3.370 | 3.027 | 401,000 |
| 2025-01-17 | 3.340 | 3.350 | 3.300 | 3.320 | 2.983 | 236,000 |
| 2025-01-16 | 3.340 | 3.380 | 3.330 | 3.340 | 3.001 | 271,000 |
| 2025-01-15 | 3.300 | 3.340 | 3.280 | 3.290 | 2.956 | 340,000 |
| 2025-01-14 | 3.320 | 3.360 | 3.310 | 3.320 | 2.983 | 271,000 |
| 2025-01-13 | 3.310 | 3.310 | 3.240 | 3.300 | 2.965 | 217,000 |
| 2025-01-10 | 3.390 | 3.400 | 3.280 | 3.300 | 2.965 | 433,000 |
| 2025-01-09 | 3.390 | 3.460 | 3.380 | 3.420 | 3.072 | 482,000 |
| 2025-01-08 | 3.400 | 3.400 | 3.320 | 3.390 | 3.045 | 494,000 |
| 2025-01-07 | 3.370 | 3.470 | 3.350 | 3.350 | 3.009 | 869,000 |
| 2025-01-06 | 3.340 | 3.410 | 3.330 | 3.330 | 2.992 | 285,000 |
| 2025-01-03 | 3.390 | 3.470 | 3.310 | 3.340 | 3.001 | 895,000 |
| 2025-01-02 | 3.590 | 3.590 | 3.400 | 3.470 | 3.117 | 488,000 |
| 2024-12-31 | 3.640 | 3.640 | 3.550 | 3.590 | 3.225 | 14,000 |
| 2024-12-30 | 3.600 | 3.640 | 3.550 | 3.590 | 3.225 | 1,374,000 |
| 2024-12-27 | 3.590 | 3.640 | 3.560 | 3.560 | 3.198 | 954,000 |
| 2024-12-24 | 3.530 | 3.680 | 3.520 | 3.590 | 3.225 | 853,000 |
| 2024-12-23 | 3.370 | 3.520 | 3.370 | 3.490 | 3.135 | 697,000 |
| 2024-12-20 | 3.430 | 3.470 | 3.370 | 3.370 | 3.027 | 417,000 |
| 2024-12-19 | 3.450 | 3.500 | 3.410 | 3.440 | 3.090 | 365,000 |
| 2024-12-18 | 3.420 | 3.460 | 3.410 | 3.460 | 3.108 | 256,000 |
| 2024-12-17 | 3.590 | 3.590 | 3.410 | 3.410 | 3.063 | 661,000 |
| 2024-12-16 | 3.640 | 3.640 | 3.510 | 3.540 | 3.180 | 264,000 |
| 2024-12-13 | 3.480 | 3.630 | 3.430 | 3.580 | 3.216 | 3,872,000 |
| 2024-12-12 | 3.490 | 3.540 | 3.460 | 3.500 | 3.144 | 1,303,000 |
| 2024-12-11 | 3.470 | 3.500 | 3.420 | 3.500 | 3.144 | 1,261,000 |
| 2024-12-10 | 3.490 | 3.530 | 3.380 | 3.470 | 3.117 | 1,222,000 |
| 2024-12-09 | 3.400 | 3.480 | 3.350 | 3.440 | 3.090 | 1,167,000 |
| 2024-12-06 | 3.350 | 3.410 | 3.350 | 3.350 | 3.009 | 1,087,000 |
| 2024-12-05 | 3.300 | 3.400 | 3.270 | 3.340 | 3.001 | 1,245,002 |
| 2024-12-04 | 3.230 | 3.360 | 3.200 | 3.350 | 3.009 | 1,575,000 |
| 2024-12-03 | 3.280 | 3.300 | 3.190 | 3.190 | 2.866 | 2,351,000 |
| 2024-12-02 | 3.200 | 3.280 | 3.200 | 3.280 | 2.947 | 1,140,000 |
| 2024-11-29 | 3.180 | 3.240 | 3.170 | 3.220 | 2.893 | 730,000 |
| 2024-11-28 | 3.180 | 3.200 | 3.130 | 3.200 | 2.875 | 1,583,000 |
| 2024-11-27 | 3.220 | 3.220 | 3.140 | 3.190 | 2.866 | 362,000 |
| 2024-11-26 | 3.180 | 3.260 | 3.180 | 3.220 | 2.893 | 961,000 |
| 2024-11-25 | 3.120 | 3.180 | 3.110 | 3.180 | 2.857 | 618,000 |
| 2024-11-22 | 3.190 | 3.200 | 3.110 | 3.110 | 2.794 | 780,000 |
| 2024-11-21 | 3.160 | 3.200 | 3.130 | 3.180 | 2.857 | 393,000 |
| 2024-11-20 | 3.120 | 3.190 | 3.090 | 3.160 | 2.839 | 958,000 |
| 2024-11-19 | 3.150 | 3.160 | 3.090 | 3.150 | 2.830 | 360,000 |
| 2024-11-18 | 3.130 | 3.170 | 3.080 | 3.110 | 2.794 | 1,203,000 |
| 2024-11-15 | 3.130 | 3.160 | 3.090 | 3.120 | 2.803 | 293,000 |
| 2024-11-14 | 3.130 | 3.170 | 3.060 | 3.140 | 2.821 | 961,000 |
| 2024-11-13 | 3.120 | 3.170 | 3.080 | 3.120 | 2.803 | 606,000 |
| 2024-11-12 | 3.180 | 3.190 | 3.080 | 3.100 | 2.785 | 1,118,000 |
| 2024-11-11 | 3.240 | 3.240 | 3.150 | 3.170 | 2.848 | 1,001,000 |
| 2024-11-08 | 3.310 | 3.310 | 3.230 | 3.250 | 2.920 | 529,000 |
| 2024-11-07 | 3.210 | 3.290 | 3.200 | 3.290 | 2.956 | 1,452,000 |
| 2024-11-06 | 3.220 | 3.250 | 3.190 | 3.220 | 2.893 | 929,000 |
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.