Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 5.54
+0.13 (2.40%)
Jul 21, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.48 | 5.54 | 5.41 | 5.54 | 5.54 | 2.40% | 747,000 |
| Jul 20, 2026 | 5.40 | 5.52 | 5.32 | 5.41 | 5.41 | 1.88% | 662,000 |
| Jul 17, 2026 | 5.38 | 5.39 | 5.27 | 5.31 | 5.31 | -0.19% | 411,000 |
| Jul 16, 2026 | 5.46 | 5.46 | 5.27 | 5.32 | 5.32 | -0.37% | 343,000 |
| Jul 15, 2026 | 5.37 | 5.40 | 5.30 | 5.34 | 5.34 | - | 418,000 |
| Jul 14, 2026 | 5.14 | 5.34 | 5.04 | 5.34 | 5.34 | 4.50% | 622,285 |
| Jul 13, 2026 | 5.21 | 5.21 | 5.06 | 5.11 | 5.11 | -0.78% | 1,676,000 |
| Jul 10, 2026 | 5.21 | 5.22 | 5.15 | 5.15 | 5.15 | -0.77% | 772,000 |
| Jul 9, 2026 | 5.27 | 5.37 | 5.18 | 5.19 | 5.19 | -2.44% | 687,000 |
| Jul 8, 2026 | 5.35 | 5.37 | 5.29 | 5.32 | 5.32 | - | 601,000 |
| Jul 7, 2026 | 5.45 | 5.50 | 5.32 | 5.32 | 5.32 | -2.03% | 1,145,000 |
| Jul 6, 2026 | 5.23 | 5.45 | 5.18 | 5.43 | 5.43 | 5.23% | 2,455,000 |
| Jul 3, 2026 | 5.06 | 5.16 | 5.03 | 5.16 | 5.16 | 2.58% | 892,000 |
| Jul 2, 2026 | 5.28 | 5.28 | 5.03 | 5.03 | 5.03 | -0.59% | 1,122,000 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.04 | 5.06 | 5.06 | -4.35% | 1,828,000 |
| Jun 29, 2026 | 5.26 | 5.31 | 5.21 | 5.29 | 5.29 | 0.19% | 565,000 |
| Jun 26, 2026 | 5.34 | 5.35 | 5.13 | 5.28 | 5.28 | 1.54% | 1,691,000 |
| Jun 25, 2026 | 5.36 | 5.42 | 5.20 | 5.20 | 5.20 | -5.28% | 1,182,000 |
| Jun 24, 2026 | 5.45 | 5.53 | 5.27 | 5.49 | 5.49 | 0.73% | 1,925,000 |
| Jun 23, 2026 | 5.57 | 5.58 | 5.43 | 5.45 | 5.45 | -2.15% | 2,966,000 |
| Jun 22, 2026 | 5.67 | 5.69 | 5.29 | 5.57 | 5.57 | -1.59% | 2,461,000 |
| Jun 18, 2026 | 5.78 | 5.87 | 5.63 | 5.66 | 5.66 | -2.75% | 918,000 |
| Jun 17, 2026 | 5.88 | 6.02 | 5.79 | 5.82 | 5.82 | -3.16% | 658,000 |
| Jun 16, 2026 | 6.00 | 6.08 | 5.94 | 6.01 | 6.01 | 0.17% | 1,489,000 |
| Jun 15, 2026 | 6.02 | 6.07 | 5.96 | 6.00 | 6.00 | 0.67% | 758,000 |
| Jun 12, 2026 | 6.08 | 6.26 | 5.95 | 5.96 | 5.96 | -1.28% | 903,000 |
| Jun 11, 2026 | 6.27 | 6.36 | 6.25 | 6.29 | 6.04 | 0.64% | 1,464,000 |
| Jun 10, 2026 | 6.14 | 6.27 | 6.04 | 6.25 | 6.00 | 1.46% | 1,831,000 |
| Jun 9, 2026 | 6.18 | 6.27 | 6.08 | 6.16 | 5.91 | -0.32% | 1,314,000 |
| Jun 8, 2026 | 6.14 | 6.23 | 6.03 | 6.18 | 5.93 | 0.65% | 1,576,000 |
| Jun 5, 2026 | 6.15 | 6.20 | 6.06 | 6.14 | 5.89 | -0.97% | 1,563,000 |
| Jun 4, 2026 | 6.28 | 6.30 | 6.14 | 6.20 | 5.95 | -1.27% | 1,160,000 |
| Jun 3, 2026 | 6.23 | 6.31 | 6.18 | 6.28 | 6.03 | - | 1,237,000 |
| Jun 2, 2026 | 5.88 | 6.30 | 5.86 | 6.28 | 6.03 | 6.08% | 3,085,000 |
| Jun 1, 2026 | 5.88 | 6.07 | 5.84 | 5.92 | 5.68 | 0.85% | 995,000 |
| May 29, 2026 | 5.95 | 6.13 | 5.79 | 5.87 | 5.63 | -1.84% | 2,811,300 |
| May 28, 2026 | 6.33 | 6.36 | 5.79 | 5.98 | 5.74 | -4.17% | 3,431,000 |
| May 27, 2026 | 6.43 | 6.43 | 6.22 | 6.24 | 5.99 | -3.85% | 1,342,000 |
| May 26, 2026 | 6.16 | 6.53 | 6.10 | 6.49 | 6.23 | 5.36% | 2,640,000 |
| May 22, 2026 | 6.16 | 6.26 | 6.09 | 6.16 | 5.91 | -0.32% | 1,133,000 |
| May 21, 2026 | 6.18 | 6.32 | 6.10 | 6.18 | 5.93 | -0.64% | 2,764,000 |
| May 20, 2026 | 6.14 | 6.25 | 6.10 | 6.22 | 5.97 | 0.97% | 1,581,000 |
| May 19, 2026 | 6.39 | 6.39 | 6.16 | 6.16 | 5.91 | -0.65% | 2,037,000 |
| May 18, 2026 | 6.25 | 6.46 | 6.15 | 6.20 | 5.95 | -0.80% | 3,453,000 |
| May 15, 2026 | 6.23 | 6.29 | 6.01 | 6.25 | 6.00 | 0.32% | 1,983,000 |
| May 14, 2026 | 6.37 | 6.37 | 6.07 | 6.23 | 5.98 | -0.16% | 1,246,000 |
| May 13, 2026 | 6.14 | 6.28 | 6.14 | 6.24 | 5.99 | 0.16% | 468,000 |
| May 12, 2026 | 6.20 | 6.28 | 6.13 | 6.23 | 5.98 | 0.48% | 1,504,000 |
| May 11, 2026 | 6.28 | 6.34 | 6.14 | 6.20 | 5.95 | -1.27% | 1,040,000 |
| May 8, 2026 | 6.27 | 6.43 | 6.25 | 6.28 | 6.03 | 0.16% | 1,192,700 |