Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong
· Delayed Price · Currency is HKD 5.43
+0.04 (0.74%)
Mar 10, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.39 | 5.44 | 5.39 | 5.42 | - | 0.56% | 89,000 |
| Mar 9, 2026 | 5.44 | 5.44 | 5.27 | 5.39 | 5.39 | -1.28% | 946,000 |
| Mar 6, 2026 | 5.57 | 5.57 | 5.40 | 5.46 | 5.46 | -0.55% | 1,173,000 |
| Mar 5, 2026 | 5.40 | 5.57 | 5.40 | 5.49 | 5.49 | 2.04% | 1,613,000 |
| Mar 4, 2026 | 5.39 | 5.44 | 5.30 | 5.38 | 5.38 | -1.10% | 1,778,440 |
| Mar 3, 2026 | 5.53 | 5.56 | 5.39 | 5.44 | 5.44 | -0.73% | 1,239,000 |
| Mar 2, 2026 | 5.57 | 5.57 | 5.39 | 5.48 | 5.48 | -1.62% | 1,308,000 |
| Feb 27, 2026 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | 2.58% | 1,863,000 |
| Feb 26, 2026 | 5.38 | 5.46 | 5.37 | 5.43 | 5.43 | 0.93% | 920,000 |
| Feb 25, 2026 | 5.43 | 5.47 | 5.37 | 5.38 | 5.38 | -0.74% | 1,353,000 |
| Feb 24, 2026 | 5.37 | 5.48 | 5.32 | 5.42 | 5.42 | 0.37% | 1,119,387 |
| Feb 23, 2026 | 5.43 | 5.43 | 5.38 | 5.40 | 5.40 | -0.74% | 76,000 |
| Feb 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% | 3,000 |
| Feb 16, 2026 | 5.39 | 5.45 | 5.35 | 5.45 | 5.45 | 1.11% | 210,000 |
| Feb 13, 2026 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | -0.92% | 1,008,000 |
| Feb 12, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 0.74% | 859,392 |
| Feb 11, 2026 | 5.34 | 5.52 | 5.29 | 5.40 | 5.40 | 1.31% | 2,067,000 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.29 | 5.33 | 5.33 | - | 335,000 |
| Feb 9, 2026 | 5.27 | 5.39 | 5.27 | 5.33 | 5.33 | 1.33% | 1,024,000 |
| Feb 6, 2026 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 0.77% | 693,000 |
| Feb 5, 2026 | 5.23 | 5.23 | 5.16 | 5.22 | 5.22 | -0.19% | 392,000 |
| Feb 4, 2026 | 5.19 | 5.26 | 5.15 | 5.23 | 5.23 | 0.58% | 586,000 |
| Feb 3, 2026 | 5.14 | 5.21 | 5.11 | 5.20 | 5.20 | 0.39% | 709,000 |
| Feb 2, 2026 | 5.32 | 5.32 | 5.11 | 5.18 | 5.18 | -2.63% | 966,000 |
| Jan 30, 2026 | 5.18 | 5.32 | 5.15 | 5.32 | 5.32 | 2.70% | 1,540,000 |
| Jan 29, 2026 | 5.14 | 5.22 | 5.14 | 5.18 | 5.18 | -0.19% | 1,299,000 |
| Jan 28, 2026 | 5.20 | 5.21 | 5.13 | 5.19 | 5.19 | 1.37% | 1,227,000 |
| Jan 27, 2026 | 5.27 | 5.28 | 5.12 | 5.12 | 5.12 | -2.85% | 1,122,000 |
| Jan 26, 2026 | 5.25 | 5.30 | 5.21 | 5.27 | 5.27 | 0.38% | 1,717,000 |
| Jan 23, 2026 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.57% | 1,060,000 |
| Jan 22, 2026 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | 1.36% | 899,000 |
| Jan 21, 2026 | 5.10 | 5.15 | 5.12 | 5.15 | 5.15 | - | 545,000 |
| Jan 20, 2026 | 5.11 | 5.23 | 5.11 | 5.15 | 5.15 | 0.39% | 838,000 |
| Jan 19, 2026 | 5.12 | 5.19 | 5.08 | 5.13 | 5.13 | 0.20% | 604,000 |
| Jan 16, 2026 | 5.16 | 5.19 | 5.09 | 5.12 | 5.12 | -0.78% | 759,000 |
| Jan 15, 2026 | 5.10 | 5.17 | 5.09 | 5.16 | 5.16 | 0.98% | 397,000 |
| Jan 14, 2026 | 5.25 | 5.28 | 5.09 | 5.11 | 5.11 | -2.85% | 2,672,000 |
| Jan 13, 2026 | 5.19 | 5.29 | 5.19 | 5.26 | 5.26 | 0.19% | 515,000 |
| Jan 12, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.76% | 1,642,000 |
| Jan 9, 2026 | 5.32 | 5.37 | 5.28 | 5.29 | 5.29 | -1.31% | 1,058,000 |
| Jan 8, 2026 | 5.32 | 5.36 | 5.25 | 5.36 | 5.36 | 0.75% | 1,359,000 |
| Jan 7, 2026 | 5.24 | 5.35 | 5.22 | 5.32 | 5.32 | 0.19% | 1,357,000 |
| Jan 6, 2026 | 5.25 | 5.39 | 5.22 | 5.31 | 5.31 | - | 1,563,000 |
| Jan 5, 2026 | 5.22 | 5.31 | 5.19 | 5.31 | 5.31 | 1.92% | 1,567,000 |
| Jan 2, 2026 | 5.16 | 5.21 | 5.15 | 5.21 | 5.21 | 0.39% | 55,000 |
| Dec 31, 2025 | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | - | 1,093,000 |
| Dec 30, 2025 | 5.25 | 5.27 | 5.16 | 5.19 | 5.19 | -1.33% | 1,165,000 |
| Dec 29, 2025 | 5.29 | 5.29 | 5.18 | 5.26 | 5.26 | -1.13% | 845,000 |
| Dec 24, 2025 | 5.29 | 5.34 | 5.28 | 5.32 | 5.32 | 0.19% | 109,708 |
| Dec 23, 2025 | 5.29 | 5.32 | 5.23 | 5.31 | 5.31 | 1.34% | 657,000 |
| Dec 22, 2025 | 5.26 | 5.30 | 5.16 | 5.24 | 5.24 | -0.57% | 940,000 |
| Dec 19, 2025 | 5.14 | 5.29 | 5.14 | 5.27 | 5.27 | 1.54% | 524,000 |
| Dec 18, 2025 | 5.17 | 5.25 | 5.16 | 5.19 | 5.19 | -0.19% | 1,482,000 |
| Dec 17, 2025 | 5.34 | 5.34 | 5.16 | 5.20 | 5.20 | -2.44% | 1,702,000 |
| Dec 16, 2025 | 5.46 | 5.46 | 5.32 | 5.33 | 5.33 | -2.02% | 719,000 |
| Dec 15, 2025 | 5.38 | 5.45 | 5.30 | 5.44 | 5.44 | 2.64% | 1,004,000 |
| Dec 12, 2025 | 5.44 | 5.47 | 5.30 | 5.30 | 5.30 | -0.75% | 1,450,000 |
| Dec 11, 2025 | 5.53 | 5.53 | 5.33 | 5.34 | 5.34 | -3.78% | 740,000 |
| Dec 10, 2025 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | -0.89% | 2,185,000 |
| Dec 9, 2025 | 5.62 | 5.63 | 5.53 | 5.60 | 5.60 | 0.54% | 1,573,574 |
| Dec 8, 2025 | 5.63 | 5.69 | 5.53 | 5.57 | 5.57 | -1.07% | 1,736,000 |
| Dec 5, 2025 | 5.62 | 5.64 | 5.57 | 5.63 | 5.63 | - | 1,198,000 |
| Dec 4, 2025 | 5.61 | 5.63 | 5.56 | 5.63 | 5.63 | 0.18% | 736,000 |
| Dec 3, 2025 | 5.40 | 5.67 | 5.40 | 5.62 | 5.62 | 4.27% | 2,585,000 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.26 | 5.39 | 5.39 | 0.75% | 609,000 |
| Dec 1, 2025 | 5.35 | 5.39 | 5.30 | 5.35 | 5.35 | -0.19% | 721,000 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.34 | 5.36 | 5.36 | -1.11% | 726,000 |
| Nov 27, 2025 | 5.43 | 5.46 | 5.37 | 5.42 | 5.42 | 0.56% | 1,055,000 |
| Nov 26, 2025 | 5.50 | 5.51 | 5.39 | 5.39 | 5.39 | -1.82% | 734,000 |
| Nov 25, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | - | 492,000 |
| Nov 24, 2025 | 5.48 | 5.51 | 5.35 | 5.49 | 5.49 | 1.67% | 3,058,000 |
| Nov 21, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -4.59% | 1,662,000 |
| Nov 20, 2025 | 5.65 | 5.67 | 5.55 | 5.66 | 5.66 | -0.70% | 1,151,000 |
| Nov 19, 2025 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 1.97% | 1,512,000 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | -2.10% | 1,131,000 |
| Nov 17, 2025 | 5.67 | 5.73 | 5.57 | 5.71 | 5.71 | 1.24% | 1,156,000 |
| Nov 14, 2025 | 5.68 | 5.75 | 5.60 | 5.64 | 5.64 | -2.08% | 1,498,000 |
| Nov 13, 2025 | 5.74 | 5.78 | 5.60 | 5.76 | 5.76 | 0.17% | 1,923,000 |
| Nov 12, 2025 | 5.67 | 5.75 | 5.63 | 5.75 | 5.75 | 1.05% | 1,099,000 |
| Nov 11, 2025 | 5.76 | 5.76 | 5.62 | 5.69 | 5.69 | -1.22% | 1,110,000 |
| Nov 10, 2025 | 5.76 | 5.83 | 5.57 | 5.76 | 5.76 | - | 3,042,000 |
| Nov 7, 2025 | 5.90 | 5.98 | 5.70 | 5.76 | 5.76 | -2.37% | 1,297,000 |
| Nov 6, 2025 | 5.73 | 5.93 | 5.73 | 5.90 | 5.90 | 1.90% | 3,046,000 |
| Nov 5, 2025 | 5.58 | 5.79 | 5.50 | 5.79 | 5.79 | 2.84% | 2,884,000 |
| Nov 4, 2025 | 5.56 | 5.64 | 5.46 | 5.63 | 5.63 | 1.62% | 1,677,000 |
| Nov 3, 2025 | 5.43 | 5.68 | 5.41 | 5.54 | 5.54 | 1.47% | 2,354,000 |
| Oct 31, 2025 | 5.39 | 5.50 | 5.29 | 5.46 | 5.46 | 1.11% | 2,384,000 |
| Oct 30, 2025 | 5.29 | 5.65 | 5.29 | 5.40 | 5.40 | 3.05% | 7,586,000 |
| Oct 28, 2025 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 1.55% | 1,979,000 |
| Oct 27, 2025 | 5.10 | 5.19 | 5.07 | 5.16 | 5.16 | 1.98% | 2,544,000 |
| Oct 24, 2025 | 5.17 | 5.21 | 5.02 | 5.06 | 5.06 | -2.13% | 2,211,000 |
| Oct 23, 2025 | 5.09 | 7.70 | 5.07 | 5.17 | 5.17 | 0.39% | 15,835,000 |
| Oct 22, 2025 | 5.10 | 5.27 | 5.09 | 5.15 | 5.15 | -0.19% | 462,000 |
| Oct 21, 2025 | 5.18 | 5.18 | 5.08 | 5.16 | 5.16 | 0.78% | 768,000 |
| Oct 20, 2025 | 5.11 | 5.14 | 5.07 | 5.12 | 5.12 | 0.59% | 280,382 |
| Oct 17, 2025 | 5.21 | 5.24 | 5.09 | 5.09 | 5.09 | -2.30% | 1,000,000 |
| Oct 16, 2025 | 5.27 | 5.27 | 5.21 | 5.21 | 5.21 | -2.07% | 387,838 |
| Oct 15, 2025 | 5.19 | 5.32 | 5.10 | 5.32 | 5.32 | 4.11% | 3,906,800 |
| Oct 14, 2025 | 5.28 | 5.34 | 5.08 | 5.11 | 5.11 | -3.22% | 1,404,000 |
| Oct 13, 2025 | 5.17 | 5.30 | 5.07 | 5.28 | 5.28 | 0.96% | 1,766,000 |