Dynagreen Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.295 | 6.345 | 6.150 | 6.220 | 6.220 | 1,400,512 |
| 2026-10-15 | 6.235 | 6.350 | 6.110 | 6.220 | 6.220 | 1,735,045 |
| 2026-10-14 | 6.380 | 6.420 | 6.265 | 6.340 | 6.340 | 729,166 |
| 2026-10-13 | 6.185 | 6.370 | 6.120 | 6.365 | 6.365 | 1,748,101 |
| 2026-10-12 | 6.000 | 6.255 | 6.000 | 6.240 | 6.240 | 1,001,174 |
| 2026-10-09 | 6.005 | 6.125 | 6.000 | 6.035 | 6.035 | 469,828 |
| 2026-10-08 | 6.000 | 6.080 | 5.980 | 6.035 | 6.035 | 560,231 |
| 2026-10-07 | 5.870 | 5.900 | 5.830 | 5.895 | 5.895 | 87,315 |
| 2026-10-06 | 6.070 | 6.070 | 5.885 | 5.915 | 5.915 | 53,089 |
| 2026-10-05 | 5.855 | 5.915 | 5.855 | 5.910 | 5.910 | 67,508 |
| 2026-10-02 | 6.050 | 6.115 | 5.920 | 5.985 | 5.985 | 207,000 |
| 2026-09-30 | 6.000 | 6.110 | 5.955 | 6.100 | 6.100 | 694,890 |
| 2026-09-29 | 6.015 | 6.160 | 5.950 | 6.115 | 6.115 | 1,254,855 |
| 2026-09-28 | 6.070 | 6.130 | 5.960 | 6.080 | 6.080 | 1,249,000 |
| 2026-09-25 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 509,994 |
| 2026-09-24 | 5.915 | 5.950 | 5.865 | 5.945 | 5.945 | 1,738,732 |
| 2026-09-23 | 5.990 | 6.040 | 5.820 | 6.040 | 6.040 | 2,381,738 |
| 2026-09-22 | 6.280 | 6.330 | 5.885 | 5.930 | 5.930 | 2,461,000 |
| 2026-09-21 | 6.380 | 6.395 | 6.105 | 6.190 | 6.190 | 644,000 |
| 2026-09-18 | 6.245 | 6.335 | 6.160 | 6.190 | 6.190 | 1,286,000 |
| 2026-09-17 | 6.260 | 6.380 | 6.235 | 6.355 | 6.355 | 1,149,000 |
| 2026-09-16 | 6.155 | 6.430 | 6.150 | 6.385 | 6.385 | 1,858,000 |
| 2026-09-15 | 6.030 | 6.160 | 6.020 | 6.110 | 6.110 | 846,000 |
| 2026-09-14 | 6.130 | 6.180 | 6.045 | 6.115 | 6.115 | 449,000 |
| 2026-09-11 | 6.100 | 6.195 | 6.030 | 6.130 | 6.130 | 1,138,000 |
| 2026-09-10 | 6.090 | 6.200 | 6.090 | 6.110 | 6.110 | 1,022,000 |
| 2026-09-09 | 6.150 | 6.180 | 6.110 | 6.175 | 6.175 | 705,000 |
| 2026-09-08 | 6.130 | 6.230 | 6.055 | 6.150 | 6.150 | 1,178,000 |
| 2026-09-07 | 6.040 | 6.175 | 6.040 | 6.120 | 6.120 | 1,235,000 |
| 2026-09-04 | 5.995 | 6.130 | 5.990 | 6.045 | 6.045 | 1,624,000 |
| 2026-09-03 | 6.070 | 6.075 | 5.915 | 5.935 | 5.935 | 832,000 |
| 2026-09-02 | 6.180 | 6.180 | 5.915 | 5.930 | 5.930 | 926,000 |
| 2026-09-01 | 5.890 | 6.245 | 5.890 | 6.050 | 6.050 | 3,359,000 |
| 2026-08-31 | 5.750 | 6.100 | 5.620 | 5.890 | 5.890 | 9,248,000 |
| 2026-08-28 | 5.465 | 5.545 | 5.430 | 5.545 | 5.545 | 364,000 |
| 2026-08-27 | 5.445 | 5.465 | 5.365 | 5.445 | 5.445 | 2,269,000 |
| 2026-08-26 | 5.420 | 5.460 | 5.405 | 5.435 | 5.435 | 828,000 |
| 2026-08-25 | 5.440 | 5.460 | 5.400 | 5.430 | 5.430 | 241,000 |
| 2026-08-24 | 5.375 | 5.465 | 5.340 | 5.440 | 5.440 | 395,000 |
| 2026-08-21 | 5.415 | 5.480 | 5.265 | 5.385 | 5.385 | 951,000 |
| 2026-08-20 | 5.425 | 5.445 | 5.355 | 5.435 | 5.435 | 93,000 |
| 2026-08-19 | 5.310 | 5.440 | 5.295 | 5.375 | 5.375 | 417,000 |
| 2026-08-18 | 5.350 | 5.395 | 5.285 | 5.355 | 5.355 | 496,000 |
| 2026-08-17 | 5.300 | 5.445 | 5.300 | 5.370 | 5.370 | 840,000 |
| 2026-08-14 | 5.335 | 5.400 | 5.245 | 5.375 | 5.375 | 588,294 |
| 2026-08-13 | 5.340 | 5.440 | 5.245 | 5.300 | 5.300 | 600,000 |
| 2026-08-12 | 5.445 | 5.470 | 5.340 | 5.340 | 5.340 | 832,000 |
| 2026-08-11 | 5.500 | 5.540 | 5.440 | 5.445 | 5.445 | 642,000 |
| 2026-08-10 | 5.410 | 5.520 | 5.410 | 5.500 | 5.500 | 679,000 |
| 2026-08-07 | 5.540 | 5.540 | 5.350 | 5.500 | 5.500 | 650,000 |
| 2026-08-06 | 5.610 | 5.610 | 5.420 | 5.520 | 5.520 | 1,056,000 |
| 2026-08-05 | 5.525 | 5.630 | 5.485 | 5.610 | 5.610 | 530,000 |
| 2026-08-04 | 5.510 | 5.630 | 5.460 | 5.610 | 5.610 | 772,000 |
| 2026-08-03 | 5.620 | 5.620 | 5.435 | 5.590 | 5.590 | 1,027,000 |
| 2026-07-31 | 5.560 | 5.570 | 5.500 | 5.570 | 5.570 | 736,000 |
| 2026-07-30 | 5.680 | 5.680 | 5.570 | 5.610 | 5.610 | 340,000 |
| 2026-07-29 | 5.650 | 5.700 | 5.600 | 5.680 | 5.680 | 569,000 |
| 2026-07-28 | 5.560 | 5.650 | 5.510 | 5.520 | 5.520 | 984,000 |
| 2026-07-27 | 5.500 | 5.690 | 5.500 | 5.580 | 5.580 | 582,000 |
| 2026-07-24 | 5.560 | 5.640 | 5.500 | 5.500 | 5.500 | 351,000 |
Page 1 of 21 · 1,227 trading daysOlder →
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.