HKSE - Delayed Quote
HKD
Dynagreen Environmental Protection Group Co., Ltd. (1330.HK)
6.650
+0.080
(+1.22%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.315
6.605
6.310
6.570
6.570
1,658,138
Oct 30, 2026
6.315
6.440
6.315
6.435
6.435
813,738
Oct 29, 2026
0.1284
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
6.370
6.400
6.165
6.320
6.320
3,328,000
Oct 28, 2026
6.300
6.355
6.150
6.330
6.202
2,160,252
Oct 27, 2026
6.120
6.300
6.085
6.300
6.172
2,009,724
Oct 26, 2026
5.900
6.205
5.870
6.160
6.035
2,528,000
Oct 23, 2026
5.895
5.895
5.705
5.840
5.722
3,252,758
Oct 22, 2026
6.000
6.035
5.765
5.875
5.756
3,177,000
Oct 21, 2026
6.105
6.215
6.010
6.115
5.991
1,357,000
Oct 20, 2026
6.160
6.340
5.965
6.180
6.055
2,985,000
Oct 16, 2026
6.295
6.345
6.150
6.220
6.094
1,400,512
Oct 15, 2026
6.235
6.350
6.110
6.220
6.094
1,735,045
Oct 14, 2026
6.380
6.420
6.265
6.340
6.211
729,166
Oct 13, 2026
6.185
6.370
6.120
6.365
6.236
1,748,101
Oct 12, 2026
6.000
6.255
6.000
6.240
6.113
1,001,174
Oct 9, 2026
6.005
6.125
6.000
6.035
5.913
469,828
Oct 8, 2026
5.980
6.080
5.980
6.035
5.913
560,231
Oct 7, 2026
5.870
5.900
5.830
5.895
5.775
87,315
Oct 6, 2026
6.070
6.070
5.885
5.915
5.795
53,089
Oct 5, 2026
5.855
5.915
5.855
5.910
5.790
67,508
Oct 2, 2026
6.050
6.115
5.920
5.985
5.864
207,000
Sep 30, 2026
6.000
6.110
5.955
6.100
5.976
694,890
Sep 29, 2026
6.015
6.160
5.950
6.115
5.991
1,254,855
Sep 28, 2026
6.070
6.130
5.960
6.080
5.957
1,249,000
Sep 25, 2026
5.950
6.000
5.850
6.000
5.878
509,994
Sep 24, 2026
5.915
5.950
5.865
5.945
5.824
1,738,732
Sep 23, 2026
5.990
6.040
5.820
6.040
5.917
2,381,738
Sep 22, 2026
6.280
6.330
5.885
5.930
5.810
2,461,000
Sep 21, 2026
6.380
6.395
6.105
6.190
6.064
644,000
Sep 18, 2026
6.245
6.335
6.160
6.190
6.064
1,286,000
Sep 17, 2026
6.260
6.380
6.235
6.355
6.226
1,149,000
Sep 16, 2026
6.155
6.430
6.150
6.385
6.255
1,858,000
Sep 15, 2026
6.030
6.160
6.020
6.110
5.986
846,000
Sep 14, 2026
6.130
6.180
6.045
6.115
5.991
449,000
Sep 11, 2026
6.100
6.195
6.030
6.130
6.006
1,138,000
Sep 10, 2026
6.090
6.200
6.090
6.110
5.986
1,022,000
Sep 9, 2026
6.150
6.180
6.110
6.175
6.050
705,000
Sep 8, 2026
6.130
6.230
6.055
6.150
6.025
1,178,000
Sep 7, 2026
6.040
6.175
6.040
6.120
5.996
1,235,000
Sep 4, 2026
6.000
6.130
5.990
6.045
5.922
1,624,000
Sep 3, 2026
6.070
6.075
5.915
5.935
5.815
832,000
Sep 2, 2026
6.180
6.180
5.915
5.930
5.810
926,000
Sep 1, 2026
5.890
6.245
5.890
6.050
5.927
3,359,000
Aug 31, 2026
5.750
6.100
5.620
5.890
5.771
9,248,000
Aug 28, 2026
5.465
5.545
5.430
5.545
5.433
364,000
Aug 27, 2026
5.445
5.465
5.365
5.445
5.335
2,269,000
Aug 26, 2026
5.420
5.460
5.405
5.435
5.325
828,000
Aug 25, 2026
5.440
5.460
5.400
5.430
5.320
241,000
Aug 24, 2026
5.375
5.465
5.340
5.440
5.330
395,000
Aug 21, 2026
5.415
5.480
5.265
5.385
5.276
951,000
Aug 20, 2026
5.425
5.445
5.355
5.435
5.325
93,000
Aug 19, 2026
5.310
5.440
5.295
5.375
5.266
417,000
Aug 18, 2026
5.350
5.395
5.285
5.355
5.246
496,000
Aug 17, 2026
5.300
5.445
5.300
5.370
5.261
840,000
Aug 14, 2026
5.335
5.400
5.245
5.375
5.266
588,294
Aug 13, 2026
5.340
5.440
5.245
5.300
5.192
600,000
Aug 12, 2026
5.445
5.470
5.340
5.340
5.232
832,000
Aug 11, 2026
5.500
5.540
5.440
5.445
5.335
642,000
Aug 10, 2026
5.410
5.520
5.410
5.500
5.388
679,000
Aug 7, 2026
5.540
5.540
5.350
5.500
5.388
650,000
Aug 6, 2026
5.610
5.610
5.420
5.520
5.408
1,056,000
Aug 5, 2026
5.525
5.630
5.485
5.610
5.496
530,000
Aug 4, 2026
5.510
5.630
5.460
5.610
5.496
772,000
Aug 3, 2026
5.650
5.620
5.435
5.590
5.477
1,027,000
Jul 31, 2026
5.560
5.570
5.500
5.570
5.457
736,000
Jul 30, 2026
5.680
5.680
5.570
5.610
5.496
340,000
Jul 29, 2026
5.650
5.700
5.600
5.680
5.565
569,000
Jul 28, 2026
5.560
5.650
5.510
5.520
5.408
984,000
Jul 27, 2026
5.500
5.690
5.500
5.580
5.467
582,000
Jul 24, 2026
5.560
5.640
5.500
5.500
5.388
351,000
Jul 23, 2026
5.640
5.700
5.570
5.580
5.467
437,000
Jul 22, 2026
5.420
5.640
5.370
5.640
5.526
1,907,000
Jul 21, 2026
5.480
5.540
5.410
5.540
5.428
747,000
Jul 20, 2026
5.400
5.520
5.320
5.410
5.300
662,000
Jul 17, 2026
5.380
5.390
5.270
5.310
5.202
411,000
Jul 16, 2026
5.460
5.460
5.270
5.320
5.212
343,000
Jul 15, 2026
5.370
5.400
5.300
5.340
5.232
418,000
Jul 14, 2026
5.140
5.340
5.040
5.340
5.232
622,285
Jul 13, 2026
5.210
5.210
5.060
5.110
5.006
1,676,000
Jul 10, 2026
5.210
5.220
5.150
5.150
5.046
772,000
Jul 9, 2026
5.270
5.370
5.180
5.190
5.085
687,000
Jul 8, 2026
5.350
5.370
5.290
5.320
5.212
601,000
Jul 7, 2026
5.450
5.500
5.320
5.320
5.212
1,145,000
Jul 6, 2026
5.230
5.450
5.180
5.430
5.320
2,455,000
Jul 3, 2026
5.060
5.160
5.030
5.160
5.055
892,000
Jul 2, 2026
5.280
5.280
5.030
5.030
4.928
1,122,000
Jun 30, 2026
5.250
5.250
5.040
5.060
4.957
1,828,000
Jun 29, 2026
5.260
5.310
5.210
5.290
5.183
565,000
Jun 26, 2026
5.340
5.350
5.130
5.280
5.173
1,691,000
Jun 25, 2026
5.300
5.420
5.200
5.200
5.095
1,182,000
Jun 24, 2026
5.450
5.530
5.270
5.490
5.379
1,925,000
Jun 23, 2026
5.570
5.580
5.430
5.450
5.339
2,966,000
Jun 22, 2026
5.670
5.690
5.290
5.570
5.457
2,461,000
Jun 18, 2026
5.780
5.870
5.630
5.660
5.545
918,000
Jun 17, 2026
5.880
6.020
5.790
5.820
5.702
658,000
Jun 16, 2026
6.000
6.080
5.940
6.010
5.888
1,489,000
Jun 15, 2026
6.020
6.070
5.960
6.000
5.878
758,000
Jun 12, 2026
0.2529
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
6.080
6.260
5.950
5.960
5.839
903,000
Jun 11, 2026
6.270
6.360
6.250
6.290
5.915
1,464,000
Jun 10, 2026
6.140
6.270
6.040
6.250
5.877
1,831,000
Jun 9, 2026
6.180
6.270
6.080
6.160
5.792
1,314,000
Jun 8, 2026
6.140
6.230
6.030
6.180
5.811
1,576,000
Jun 5, 2026
6.150
6.200
6.060
6.140
5.774
1,563,000
Jun 4, 2026
6.280
6.300
6.140
6.200
5.830
1,160,000
Jun 3, 2026
6.230
6.310
6.180
6.280
5.905
1,237,000
Jun 2, 2026
5.880
6.300
5.860
6.280
5.905
3,085,000
Jun 1, 2026
5.880
6.070
5.840
5.920
5.567
995,000
May 29, 2026
5.950
6.130
5.790
5.870
5.520
2,811,300
May 28, 2026
6.330
6.360
5.790
5.980
5.623
3,431,000
May 27, 2026
6.430
6.430
6.220
6.240
5.868
1,342,000
May 26, 2026
6.160
6.530
6.100
6.490
6.103
2,640,000
May 22, 2026
6.160
6.260
6.090
6.160
5.792
1,133,000
May 21, 2026
6.180
6.320
6.100
6.180
5.811
2,764,000
May 20, 2026
6.140
6.250
6.100
6.220
5.849
1,581,000
May 19, 2026
6.390
6.390
6.160
6.160
5.792
2,037,000
May 18, 2026
6.250
6.460
6.150
6.200
5.830
3,453,000
May 15, 2026
6.230
6.290
6.010
6.250
5.877
1,983,000
May 14, 2026
6.370
6.370
6.070
6.230
5.858
1,246,000
May 13, 2026
6.140
6.280
6.140
6.240
5.868
468,000
May 12, 2026
6.200
6.280
6.130
6.230
5.858
1,504,000
May 11, 2026
6.280
6.340
6.140
6.200
5.830
1,040,000
May 8, 2026
6.270
6.430
6.250
6.280
5.905
1,192,700
May 7, 2026
6.110
6.460
6.110
6.270
5.896
2,031,000
May 6, 2026
6.410
6.430
6.100
6.270
5.896
2,340,000
May 5, 2026
6.310
6.480
6.310
6.430
6.046
368,000
May 4, 2026
6.430
6.430
6.290
6.320
5.943
282,000
Apr 30, 2026
6.440
6.460
6.240
6.350
5.971
2,676,000
Apr 29, 2026
6.660
6.660
6.420
6.540
6.150
2,116,000
Apr 28, 2026
6.300
6.690
6.230
6.660
6.263
8,391,000
Apr 27, 2026
6.150
6.280
6.150
6.230
5.858
976,000
Apr 24, 2026
6.030
6.130
6.010
6.100
5.736
1,230,274
Apr 23, 2026
5.960
6.240
5.960
6.090
5.727
2,109,000
Apr 22, 2026
6.030
6.150
6.000
6.000
5.642
1,993,000
Apr 21, 2026
5.760
6.030
5.760
6.020
5.661
2,295,000
Apr 20, 2026
5.890
5.890
5.700
5.830
5.482
727,000
Apr 17, 2026
5.870
5.900
5.700
5.730
5.388
986,000
Apr 16, 2026
5.950
5.950
5.770
5.840
5.491
738,000
Apr 15, 2026
6.000
6.000
5.840
5.840
5.491
1,181,000
Apr 14, 2026
5.790
6.050
5.750
5.950
5.595
3,442,000
Apr 13, 2026
5.830
5.840
5.620
5.740
5.397
1,154,000
Apr 10, 2026
5.770
5.840
5.730
5.800
5.454
740,000
Apr 9, 2026
5.890
5.950
5.670
5.700
5.360
996,000
Apr 8, 2026
5.680
5.920
5.680
5.880
5.529
2,472,000
Apr 2, 2026
5.600
5.750
5.570
5.680
5.341
2,158,000
Apr 1, 2026
5.480
5.640
5.440
5.560
5.228
1,384,000
Mar 31, 2026
5.440
5.580
5.390
5.480
5.153
2,593,211
Mar 30, 2026
5.390
5.470
5.190
5.390
5.068
2,814,000
Mar 27, 2026
5.420
5.480
5.290
5.460
5.134
1,782,000
Mar 26, 2026
5.670
5.730
5.210
5.310
4.993
4,343,000
Mar 25, 2026
5.790
5.870
5.610
5.730
5.388
5,270,000
Mar 24, 2026
5.460
5.800
5.400
5.670
5.332
9,010,000
Mar 23, 2026
5.490
5.630
5.340
5.440
5.115
5,096,000
Mar 20, 2026
5.530
5.650
5.460
5.470
5.144
1,968,000
Mar 19, 2026
5.580
5.750
5.500
5.530
5.200
5,225,000
Mar 18, 2026
5.600
5.680
5.520
5.590
5.256
1,744,000
Mar 17, 2026
5.560
5.920
5.480
5.560
5.228
7,703,000
Mar 16, 2026
5.600
5.640
5.510
5.590
5.256
3,813,100
Mar 13, 2026
5.890
6.040
5.540
5.550
5.219
7,732,000
Mar 12, 2026
5.790
6.310
5.790
5.880
5.529
28,828,000
Mar 11, 2026
5.430
6.310
5.430
5.830
5.482
30,217,000
Mar 10, 2026
5.390
5.440
5.380
5.430
5.106
398,000
Mar 9, 2026
5.440
5.440
5.270
5.390
5.068
946,000
Mar 6, 2026
5.570
5.570
5.400
5.460
5.134
1,173,000
Mar 5, 2026
5.400
5.570
5.400
5.490
5.162
1,613,000
Mar 4, 2026
5.390
5.440
5.300
5.380
5.059
1,778,440
Mar 3, 2026
5.530
5.560
5.390
5.440
5.115
1,239,000
Mar 2, 2026
5.570
5.570
5.390
5.480
5.153
1,308,000
Feb 27, 2026
5.410
5.570
5.400
5.570
5.238
1,863,000
Feb 26, 2026
5.380
5.460
5.370
5.430
5.106
920,000
Feb 25, 2026
5.430
5.470
5.370
5.380
5.059
1,353,000
Feb 24, 2026
5.370
5.480
5.320
5.420
5.097
1,119,387
Feb 23, 2026
5.430
5.430
5.380
5.400
5.078
76,000
Feb 20, 2026
5.440
5.440
5.440
5.440
5.115
3,000
Feb 16, 2026
5.450
5.450
5.450
5.450
5.125
-
Feb 13, 2026
5.390
5.430
5.360
5.390
5.068
1,008,000
Feb 12, 2026
5.360
5.440
5.360
5.440
5.115
859,392
Feb 11, 2026
5.340
5.520
5.290
5.400
5.078
2,067,000
Feb 10, 2026
5.340
5.340
5.290
5.330
5.012
335,000
Feb 9, 2026
5.270
5.390
5.270
5.330
5.012
1,024,000
Feb 6, 2026
5.190
5.270
5.190
5.260
4.946
693,000
Feb 5, 2026
5.230
5.230
5.160
5.220
4.908
392,000
Feb 4, 2026
5.190
5.260
5.150
5.230
4.918
586,000
Feb 3, 2026
5.140
5.210
5.110
5.200
4.890
709,000
Feb 2, 2026
5.320
5.320
5.110
5.180
4.871
966,000
Jan 30, 2026
5.180
5.320
5.150
5.320
5.003
1,540,000
Jan 29, 2026
5.140
5.220
5.140
5.180
4.871
1,299,000
Jan 28, 2026
5.200
5.210
5.130
5.190
4.880
1,227,000
Jan 27, 2026
5.270
5.280
5.120
5.120
4.814
1,122,000
Jan 26, 2026
5.250
5.300
5.210
5.270
4.956
1,717,000
Jan 23, 2026
5.220
5.280
5.200
5.250
4.937
1,060,000
Jan 22, 2026
5.160
5.220
5.150
5.220
4.908
899,000
Jan 21, 2026
5.100
5.150
5.120
5.150
4.843
545,000
Jan 20, 2026
5.110
5.230
5.110
5.150
4.843
838,000
Jan 19, 2026
5.120
5.190
5.080
5.130
4.824
604,000
Jan 16, 2026
5.170
5.190
5.090
5.120
4.814
759,000
Jan 15, 2026
5.100
5.170
5.090
5.160
4.852
397,000
Jan 14, 2026
5.250
5.280
5.090
5.110
4.805
2,672,000
Jan 13, 2026
5.190
5.290
5.190
5.260
4.946
515,000
Jan 12, 2026
5.290
5.350
5.200
5.250
4.937
1,642,000
Jan 9, 2026
5.320
5.370
5.280
5.290
4.974
1,058,000
Jan 8, 2026
5.320
5.360
5.250
5.360
5.040
1,359,000
Jan 7, 2026
5.280
5.350
5.220
5.320
5.003
1,357,000
Jan 6, 2026
5.250
5.390
5.220
5.310
4.993
1,563,000
Jan 5, 2026
5.220
5.310
5.190
5.310
4.993
1,567,000
Jan 2, 2026
5.160
5.210
5.150
5.210
4.899
55,000
Dec 31, 2025
5.200
5.200
5.200
5.200
4.890
-
Dec 30, 2025
5.250
5.270
5.160
5.190
4.880
1,165,000
Dec 29, 2025
5.290
5.290
5.180
5.260
4.946
845,000
Dec 24, 2025
5.320
5.320
5.320
5.320
5.003
-
Dec 23, 2025
5.290
5.320
5.230
5.310
4.993
657,000
Dec 22, 2025
5.260
5.300
5.160
5.240
4.927
940,000
Dec 19, 2025
5.140
5.290
5.140
5.270
4.956
524,000
Dec 18, 2025
5.170
5.250
5.160
5.190
4.880
1,482,000
Dec 17, 2025
5.340
5.340
5.160
5.200
4.890
1,702,000
Dec 16, 2025
5.460
5.460
5.320
5.330
5.012
719,000
Dec 15, 2025
5.380
5.450
5.300
5.440
5.115
1,004,000
Dec 12, 2025
5.440
5.470
5.300
5.300
4.984
1,450,000
Dec 11, 2025
5.530
5.530
5.330
5.340
5.021
740,000
Dec 10, 2025
5.630
5.630
5.510
5.550
5.219
2,185,000
Dec 9, 2025
5.620
5.630
5.530
5.600
5.266
1,573,574
Dec 8, 2025
5.630
5.690
5.530
5.570
5.238
1,736,000
Dec 5, 2025
5.620
5.640
5.570
5.630
5.294
1,198,000
Dec 4, 2025
5.610
5.630
5.560
5.630
5.294
736,000
Dec 3, 2025
5.400
5.670
5.400
5.620
5.285
2,585,000
Dec 2, 2025
5.420
5.420
5.260
5.390
5.068
609,000
Dec 1, 2025
5.350
5.390
5.300
5.350
5.031
721,000
Nov 28, 2025
5.380
5.400
5.340
5.360
5.040
726,000
Nov 27, 2025
5.430
5.460
5.370
5.420
5.097
1,055,000
Nov 26, 2025
5.500
5.510
5.390
5.390
5.068
734,000
Nov 25, 2025
5.480
5.500
5.450
5.490
5.162
492,000
Nov 24, 2025
5.480
5.510
5.350
5.490
5.162
3,058,000
Nov 21, 2025
5.600
5.600
5.400
5.400
5.078
1,662,000
Nov 20, 2025
5.650
5.670
5.550
5.660
5.322
1,151,000
Nov 19, 2025
5.590
5.720
5.600
5.700
5.360
1,512,000
Nov 18, 2025
5.700
5.700
5.580
5.590
5.256
1,131,000
Nov 17, 2025
5.670
5.730
5.570
5.710
5.369
1,156,000
Nov 14, 2025
5.680
5.750
5.600
5.640
5.303
1,498,000
Nov 13, 2025
5.740
5.780
5.600
5.760
5.416
1,923,000
Nov 12, 2025
5.670
5.750
5.630
5.750
5.407
1,099,000
Nov 11, 2025
5.760
5.760
5.620
5.690
5.350
1,110,000
Nov 10, 2025
5.760
5.830
5.570
5.760
5.416
3,042,000
Nov 7, 2025
5.900
5.980
5.700
5.760
5.416
1,297,000
Nov 6, 2025
5.730
5.930
5.730
5.900
5.548
3,046,000
Nov 5, 2025
5.580
5.790
5.500
5.790
5.444
2,884,000
Nov 4, 2025
5.560
5.640
5.460
5.630
5.294
1,677,000
Nov 3, 2025
5.430
5.680
5.410
5.540
5.209
2,354,000
