Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 5.07
+0.37 (7.87%)
Sep 5, 2025, 4:08 PM HKT
HKG:1330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.76 | 5.09 | 4.76 | 5.07 | 5.07 | 7.87% | 4,109,000 |
| Sep 4, 2025 | 4.90 | 4.93 | 4.70 | 4.70 | 4.70 | -3.09% | 4,207,000 |
| Sep 3, 2025 | 4.50 | 4.92 | 4.50 | 4.85 | 4.85 | 7.78% | 6,378,000 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.41 | 4.50 | 4.50 | -2.39% | 5,626,000 |
| Sep 1, 2025 | 4.74 | 4.79 | 4.61 | 4.61 | 4.61 | -2.33% | 1,936,000 |
| Aug 29, 2025 | 4.83 | 4.90 | 4.65 | 4.72 | 4.72 | -1.46% | 2,730,000 |
| Aug 28, 2025 | 4.78 | 4.82 | 4.66 | 4.79 | 4.79 | 1.70% | 1,762,000 |
| Aug 27, 2025 | 4.98 | 4.99 | 4.71 | 4.71 | 4.71 | -3.88% | 4,163,000 |
| Aug 26, 2025 | 5.07 | 5.16 | 4.90 | 4.90 | 4.90 | -2.58% | 5,830,000 |
| Aug 25, 2025 | 5.03 | 5.11 | 5.03 | 5.03 | 5.03 | 0.40% | 1,239,000 |
| Aug 22, 2025 | 5.01 | 5.06 | 4.93 | 5.01 | 5.01 | -0.60% | 774,000 |
| Aug 21, 2025 | 5.04 | 5.09 | 5.03 | 5.04 | 5.04 | -0.20% | 816,000 |
| Aug 20, 2025 | 5.05 | 5.10 | 5.02 | 5.05 | 5.05 | -0.39% | 1,127,000 |
| Aug 19, 2025 | 5.04 | 5.14 | 5.04 | 5.07 | 5.07 | - | 1,293,000 |
| Aug 18, 2025 | 5.15 | 5.15 | 5.03 | 5.07 | 5.07 | -1.36% | 1,873,500 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.08 | 5.14 | 5.14 | -1.91% | 1,359,000 |
| Aug 14, 2025 | 5.40 | 5.42 | 5.16 | 5.24 | 5.24 | -2.96% | 1,997,000 |
| Aug 13, 2025 | 5.39 | 5.46 | 5.30 | 5.40 | 5.40 | 1.12% | 2,155,000 |
| Aug 12, 2025 | 5.31 | 5.35 | 5.24 | 5.34 | 5.34 | 1.14% | 774,000 |
| Aug 11, 2025 | 5.32 | 5.32 | 5.16 | 5.28 | 5.28 | 0.96% | 1,047,000 |
| Aug 8, 2025 | 5.14 | 5.28 | 5.09 | 5.23 | 5.23 | 2.75% | 1,416,000 |
| Aug 7, 2025 | 5.13 | 5.16 | 5.02 | 5.09 | 5.09 | -0.39% | 1,252,000 |
| Aug 6, 2025 | 5.18 | 5.18 | 5.08 | 5.11 | 5.11 | -1.16% | 1,101,000 |
| Aug 5, 2025 | 5.12 | 5.19 | 5.09 | 5.17 | 5.17 | 1.37% | 1,008,000 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.08 | 5.10 | 5.10 | 0.39% | 799,000 |
| Aug 1, 2025 | 5.06 | 5.17 | 5.06 | 5.08 | 5.08 | -0.20% | 895,000 |
| Jul 31, 2025 | 5.15 | 5.16 | 5.02 | 5.09 | 5.09 | -2.12% | 1,522,000 |
| Jul 30, 2025 | 5.21 | 5.31 | 5.12 | 5.20 | 5.20 | -0.19% | 1,117,000 |
| Jul 29, 2025 | 5.33 | 5.33 | 5.15 | 5.21 | 5.21 | -0.95% | 1,364,000 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.23 | 5.26 | 5.26 | -0.94% | 1,044,000 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.24 | 5.31 | 5.31 | -1.12% | 2,031,000 |
| Jul 24, 2025 | 5.16 | 5.38 | 5.16 | 5.37 | 5.37 | 4.07% | 3,328,000 |
| Jul 23, 2025 | 5.20 | 5.20 | 5.08 | 5.16 | 5.16 | 1.18% | 2,050,000 |
| Jul 22, 2025 | 5.13 | 5.18 | 5.06 | 5.10 | 5.10 | -0.78% | 971,000 |
| Jul 21, 2025 | 5.00 | 5.20 | 4.99 | 5.14 | 5.14 | 0.98% | 751,000 |
| Jul 18, 2025 | 5.06 | 5.14 | 4.99 | 5.09 | 5.09 | 0.79% | 1,381,000 |
| Jul 17, 2025 | 5.10 | 5.15 | 5.01 | 5.05 | 5.05 | -1.94% | 1,186,000 |
| Jul 16, 2025 | 5.10 | 5.18 | 5.08 | 5.15 | 5.15 | 0.98% | 1,178,000 |
| Jul 15, 2025 | 5.17 | 5.19 | 5.02 | 5.10 | 5.10 | -1.54% | 1,677,000 |
| Jul 14, 2025 | 5.09 | 5.19 | 5.08 | 5.18 | 5.18 | 0.78% | 1,738,000 |
| Jul 11, 2025 | 5.16 | 5.20 | 5.09 | 5.14 | 5.14 | 0.19% | 1,271,000 |
| Jul 10, 2025 | 4.94 | 5.16 | 4.94 | 5.13 | 5.13 | 2.19% | 2,030,000 |
| Jul 9, 2025 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 2.03% | 1,124,000 |
| Jul 8, 2025 | 5.08 | 5.15 | 4.81 | 4.92 | 4.92 | -3.34% | 3,605,000 |
| Jul 7, 2025 | 5.03 | 5.15 | 4.98 | 5.09 | 4.87 | 1.19% | 3,796,000 |
| Jul 4, 2025 | 5.00 | 5.07 | 4.93 | 5.03 | 4.81 | -0.79% | 1,649,000 |
| Jul 3, 2025 | 5.03 | 5.08 | 4.94 | 5.07 | 4.85 | 0.60% | 891,000 |
| Jul 2, 2025 | 5.19 | 5.19 | 5.03 | 5.04 | 4.82 | -2.70% | 2,231,000 |
| Jun 30, 2025 | 5.07 | 5.18 | 4.97 | 5.18 | 4.96 | 2.17% | 3,281,000 |
| Jun 27, 2025 | 5.02 | 5.09 | 4.94 | 5.07 | 4.85 | 0.60% | 1,467,000 |