Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.170 | 3.310 | 3.170 | 3.220 | 2.893 | 2,981,000 |
| 2024-11-04 | 3.230 | 3.230 | 3.150 | 3.190 | 2.866 | 1,052,000 |
| 2024-11-01 | 3.200 | 3.240 | 3.190 | 3.240 | 2.911 | 404,000 |
| 2024-10-31 | 3.260 | 3.290 | 3.200 | 3.200 | 2.875 | 1,108,000 |
| 2024-10-30 | 3.160 | 3.250 | 3.140 | 3.240 | 2.911 | 1,291,006 |
| 2024-10-29 | 3.230 | 3.230 | 3.140 | 3.160 | 2.839 | 929,000 |
| 2024-10-28 | 3.240 | 3.240 | 3.100 | 3.180 | 2.857 | 1,759,000 |
| 2024-10-25 | 3.200 | 3.260 | 3.180 | 3.180 | 2.857 | 707,000 |
| 2024-10-24 | 3.300 | 3.310 | 3.200 | 3.240 | 2.911 | 1,089,981 |
| 2024-10-23 | 3.370 | 3.370 | 3.310 | 3.350 | 3.009 | 467,000 |
| 2024-10-22 | 3.450 | 3.470 | 3.320 | 3.330 | 2.992 | 1,727,000 |
| 2024-10-21 | 3.380 | 3.490 | 3.370 | 3.400 | 3.054 | 2,392,000 |
| 2024-10-18 | 3.220 | 3.360 | 3.180 | 3.320 | 2.983 | 885,000 |
| 2024-10-17 | 3.270 | 3.290 | 3.160 | 3.180 | 2.857 | 504,000 |
| 2024-10-16 | 3.200 | 3.260 | 3.180 | 3.240 | 2.911 | 722,000 |
| 2024-10-15 | 3.320 | 3.350 | 3.140 | 3.180 | 2.857 | 1,253,000 |
| 2024-10-14 | 3.300 | 3.470 | 3.270 | 3.310 | 2.974 | 2,252,000 |
| 2024-10-10 | 3.230 | 3.390 | 3.200 | 3.280 | 2.947 | 1,385,000 |
| 2024-10-09 | 3.460 | 3.460 | 3.170 | 3.200 | 2.875 | 2,470,005 |
| 2024-10-08 | 3.650 | 3.740 | 3.310 | 3.340 | 3.001 | 5,846,000 |
| 2024-10-07 | 3.600 | 3.680 | 3.520 | 3.680 | 3.306 | 1,883,000 |
| 2024-10-04 | 3.440 | 3.500 | 3.370 | 3.470 | 3.117 | 653,000 |
| 2024-10-03 | 3.550 | 3.550 | 3.320 | 3.380 | 3.036 | 1,037,000 |
| 2024-10-02 | 3.330 | 3.610 | 3.320 | 3.610 | 3.243 | 2,713,000 |
| 2024-09-30 | 3.180 | 3.340 | 3.180 | 3.340 | 3.001 | 5,552,000 |
| 2024-09-27 | 3.180 | 3.230 | 3.090 | 3.180 | 2.857 | 2,362,000 |
| 2024-09-26 | 3.030 | 3.130 | 3.010 | 3.130 | 2.812 | 933,000 |
| 2024-09-25 | 3.180 | 3.220 | 3.030 | 3.080 | 2.668 | 1,495,000 |
| 2024-09-24 | 3.140 | 3.160 | 3.120 | 3.140 | 2.720 | 817,000 |
| 2024-09-23 | 3.130 | 3.170 | 3.080 | 3.110 | 2.694 | 411,000 |
| 2024-09-20 | 3.140 | 3.200 | 3.140 | 3.190 | 2.764 | 1,693,000 |
| 2024-09-19 | 3.100 | 3.200 | 3.080 | 3.180 | 2.755 | 2,313,000 |
| 2024-09-17 | 3.200 | 3.200 | 3.030 | 3.090 | 2.677 | 159,000 |
| 2024-09-16 | 3.170 | 3.170 | 3.100 | 3.110 | 2.694 | 160,000 |
| 2024-09-13 | 2.990 | 3.170 | 2.990 | 3.170 | 2.746 | 2,317,000 |
| 2024-09-12 | 2.870 | 3.020 | 2.870 | 3.010 | 2.608 | 951,000 |
| 2024-09-11 | 2.960 | 2.970 | 2.840 | 2.910 | 2.521 | 1,760,000 |
| 2024-09-10 | 3.160 | 3.160 | 2.970 | 2.980 | 2.582 | 1,382,000 |
| 2024-09-09 | 3.130 | 3.210 | 3.080 | 3.100 | 2.686 | 3,862,000 |
| 2024-09-05 | 3.150 | 3.240 | 3.100 | 3.200 | 2.772 | 3,053,000 |
| 2024-09-04 | 3.090 | 3.150 | 3.040 | 3.110 | 2.694 | 3,238,000 |
| 2024-09-03 | 3.050 | 3.090 | 2.990 | 3.050 | 2.642 | 2,951,000 |
| 2024-09-02 | 2.950 | 3.080 | 2.930 | 2.990 | 2.590 | 4,704,000 |
| 2024-08-30 | 2.880 | 3.080 | 2.880 | 2.900 | 2.512 | 13,522,000 |
| 2024-08-29 | 2.880 | 2.910 | 2.840 | 2.860 | 2.478 | 2,678,000 |
| 2024-08-28 | 2.820 | 2.900 | 2.760 | 2.860 | 2.478 | 2,742,000 |
| 2024-08-27 | 2.730 | 2.820 | 2.710 | 2.810 | 2.434 | 2,001,000 |
| 2024-08-26 | 2.760 | 2.790 | 2.720 | 2.740 | 2.374 | 1,281,000 |
| 2024-08-23 | 2.800 | 2.820 | 2.770 | 2.770 | 2.400 | 681,000 |
| 2024-08-22 | 2.850 | 2.860 | 2.800 | 2.800 | 2.426 | 1,269,000 |
| 2024-08-21 | 2.830 | 2.860 | 2.780 | 2.850 | 2.469 | 1,220,000 |
| 2024-08-20 | 2.930 | 2.930 | 2.820 | 2.820 | 2.443 | 1,459,000 |
| 2024-08-19 | 2.930 | 2.980 | 2.920 | 2.950 | 2.556 | 2,470,000 |
| 2024-08-16 | 2.940 | 2.940 | 2.880 | 2.910 | 2.521 | 1,485,000 |
| 2024-08-15 | 2.850 | 2.930 | 2.850 | 2.930 | 2.538 | 1,779,000 |
| 2024-08-14 | 2.840 | 2.900 | 2.820 | 2.870 | 2.486 | 3,720,000 |
| 2024-08-12 | 2.820 | 2.950 | 2.790 | 2.790 | 2.417 | 5,829,000 |
| 2024-08-09 | 2.760 | 2.840 | 2.750 | 2.780 | 2.408 | 2,235,000 |
| 2024-08-08 | 2.660 | 2.750 | 2.620 | 2.750 | 2.382 | 2,568,000 |
| 2024-08-07 | 2.600 | 2.690 | 2.600 | 2.640 | 2.287 | 3,560,000 |
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.