Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong
· Delayed Price · Currency is HKD 6.54
-0.12 (-1.80%)
Apr 29, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.66 | 6.66 | 6.42 | 6.52 | - | -2.10% | 1,873,000 |
| Apr 28, 2026 | 6.30 | 6.69 | 6.23 | 6.66 | 6.66 | 6.90% | 8,391,000 |
| Apr 27, 2026 | 6.15 | 6.28 | 6.15 | 6.23 | 6.23 | 2.13% | 976,000 |
| Apr 24, 2026 | 6.03 | 6.13 | 6.01 | 6.10 | 6.10 | 0.16% | 1,230,274 |
| Apr 23, 2026 | 5.96 | 6.24 | 5.96 | 6.09 | 6.09 | 1.50% | 2,109,000 |
| Apr 22, 2026 | 6.03 | 6.15 | 6.00 | 6.00 | 6.00 | -0.33% | 1,993,000 |
| Apr 21, 2026 | 5.76 | 6.03 | 5.76 | 6.02 | 6.02 | 3.26% | 2,295,000 |
| Apr 20, 2026 | 5.89 | 5.89 | 5.70 | 5.83 | 5.83 | 1.75% | 727,000 |
| Apr 17, 2026 | 5.87 | 5.90 | 5.70 | 5.73 | 5.73 | -1.88% | 986,000 |
| Apr 16, 2026 | 5.95 | 5.95 | 5.77 | 5.84 | 5.84 | - | 738,000 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -1.85% | 1,181,000 |
| Apr 14, 2026 | 5.79 | 6.05 | 5.75 | 5.95 | 5.95 | 3.66% | 3,442,000 |
| Apr 13, 2026 | 5.83 | 5.84 | 5.62 | 5.74 | 5.74 | -1.03% | 1,154,000 |
| Apr 10, 2026 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | 1.75% | 740,000 |
| Apr 9, 2026 | 5.89 | 5.95 | 5.67 | 5.70 | 5.70 | -3.06% | 996,000 |
| Apr 8, 2026 | 5.68 | 5.92 | 5.68 | 5.88 | 5.88 | 3.52% | 2,472,000 |
| Apr 2, 2026 | 5.60 | 5.75 | 5.57 | 5.68 | 5.68 | 2.16% | 2,158,000 |
| Apr 1, 2026 | 5.48 | 5.64 | 5.44 | 5.56 | 5.56 | 1.46% | 1,384,000 |
| Mar 31, 2026 | 5.44 | 5.58 | 5.39 | 5.48 | 5.48 | 1.67% | 2,593,211 |
| Mar 30, 2026 | 5.39 | 5.47 | 5.19 | 5.39 | 5.39 | -1.28% | 2,814,000 |
| Mar 27, 2026 | 5.31 | 5.48 | 5.29 | 5.46 | 5.46 | 2.82% | 1,782,000 |
| Mar 26, 2026 | 5.67 | 5.73 | 5.21 | 5.31 | 5.31 | -7.33% | 4,343,000 |
| Mar 25, 2026 | 5.79 | 5.87 | 5.61 | 5.73 | 5.73 | 1.06% | 5,270,000 |
| Mar 24, 2026 | 5.46 | 5.80 | 5.40 | 5.67 | 5.67 | 4.23% | 9,010,000 |
| Mar 23, 2026 | 5.49 | 5.63 | 5.34 | 5.44 | 5.44 | -0.55% | 5,096,000 |
| Mar 20, 2026 | 5.53 | 5.65 | 5.46 | 5.47 | 5.47 | -1.08% | 1,968,000 |
| Mar 19, 2026 | 5.58 | 5.75 | 5.50 | 5.53 | 5.53 | -1.07% | 5,225,000 |
| Mar 18, 2026 | 5.60 | 5.68 | 5.52 | 5.59 | 5.59 | 0.54% | 1,744,000 |
| Mar 17, 2026 | 5.56 | 5.92 | 5.48 | 5.56 | 5.56 | -0.54% | 7,703,000 |
| Mar 16, 2026 | 5.60 | 5.64 | 5.51 | 5.59 | 5.59 | 0.72% | 3,813,100 |
| Mar 13, 2026 | 5.89 | 6.04 | 5.54 | 5.55 | 5.55 | -5.61% | 7,732,000 |
| Mar 12, 2026 | 5.79 | 6.31 | 5.79 | 5.88 | 5.88 | 0.86% | 28,828,000 |
| Mar 11, 2026 | 5.43 | 6.31 | 5.43 | 5.83 | 5.83 | 7.37% | 30,217,000 |
| Mar 10, 2026 | 5.39 | 5.44 | 5.38 | 5.43 | 5.43 | 0.74% | 398,000 |
| 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 |