Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 5.25
+0.03 (0.57%)
At close: Jan 23, 2026
HKG:1330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |