Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 6.22
0.00 (0.00%)
Oct 16, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.30 | 6.35 | 6.18 | 6.22 | 6.22 | - | 1,400,512 |
| Oct 15, 2026 | 6.24 | 6.35 | 6.11 | 6.22 | 6.22 | -1.89% | 1,735,045 |
| Oct 14, 2026 | 6.38 | 6.42 | 6.27 | 6.34 | 6.34 | -0.39% | 729,166 |
| Oct 13, 2026 | 6.19 | 6.37 | 6.12 | 6.37 | 6.37 | 2.00% | 1,748,101 |
| Oct 12, 2026 | 6.00 | 6.26 | 6.00 | 6.24 | 6.24 | 3.40% | 1,001,174 |
| Oct 9, 2026 | 6.01 | 6.13 | 6.00 | 6.04 | 6.04 | - | 469,828 |
| Oct 8, 2026 | 6.00 | 6.08 | 5.98 | 6.04 | 6.04 | 2.37% | 560,231 |
| Oct 7, 2026 | 5.87 | 5.90 | 5.83 | 5.90 | 5.90 | -0.34% | 87,315 |
| Oct 6, 2026 | 6.07 | 6.07 | 5.89 | 5.92 | 5.92 | 0.08% | 53,089 |
| Oct 5, 2026 | 5.86 | 5.92 | 5.86 | 5.91 | 5.91 | -1.25% | 67,508 |
| Oct 2, 2026 | 6.05 | 6.12 | 5.92 | 5.99 | 5.99 | -1.89% | 207,000 |
| Sep 30, 2026 | 6.00 | 6.11 | 5.96 | 6.10 | 6.10 | -0.25% | 694,890 |
| Sep 29, 2026 | 6.02 | 6.16 | 5.95 | 6.12 | 6.12 | 0.58% | 1,254,855 |
| Sep 28, 2026 | 6.07 | 6.13 | 5.96 | 6.08 | 6.08 | 1.33% | 1,249,000 |
| Sep 25, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.93% | 509,994 |
| Sep 24, 2026 | 5.92 | 5.95 | 5.87 | 5.95 | 5.95 | -1.57% | 1,738,732 |
| Sep 23, 2026 | 5.99 | 6.04 | 5.82 | 6.04 | 6.04 | 1.85% | 2,381,738 |
| Sep 22, 2026 | 6.28 | 6.33 | 5.89 | 5.93 | 5.93 | -4.20% | 2,461,000 |
| Sep 21, 2026 | 6.38 | 6.40 | 6.11 | 6.19 | 6.19 | - | 644,000 |
| Sep 18, 2026 | 6.25 | 6.34 | 6.16 | 6.19 | 6.19 | -2.60% | 1,286,000 |
| Sep 17, 2026 | 6.26 | 6.38 | 6.24 | 6.36 | 6.36 | -0.47% | 1,149,000 |
| Sep 16, 2026 | 6.16 | 6.43 | 6.15 | 6.39 | 6.39 | 4.50% | 1,858,000 |
| Sep 15, 2026 | 6.03 | 6.16 | 6.02 | 6.11 | 6.11 | -0.08% | 846,000 |
| Sep 14, 2026 | 6.13 | 6.18 | 6.05 | 6.12 | 6.12 | -0.24% | 449,000 |
| Sep 11, 2026 | 6.10 | 6.20 | 6.03 | 6.13 | 6.13 | 0.33% | 1,138,000 |
| Sep 10, 2026 | 6.09 | 6.20 | 6.09 | 6.11 | 6.11 | -1.05% | 1,022,000 |
| Sep 9, 2026 | 6.15 | 6.18 | 6.11 | 6.18 | 6.18 | 0.41% | 705,000 |
| Sep 8, 2026 | 6.13 | 6.23 | 6.06 | 6.15 | 6.15 | 0.49% | 1,178,000 |
| Sep 7, 2026 | 6.04 | 6.18 | 6.04 | 6.12 | 6.12 | 1.24% | 1,235,000 |
| Sep 4, 2026 | 6.00 | 6.13 | 5.99 | 6.05 | 6.05 | 1.85% | 1,624,000 |
| Sep 3, 2026 | 6.07 | 6.08 | 5.92 | 5.94 | 5.94 | 0.08% | 832,000 |
| Sep 2, 2026 | 6.18 | 6.18 | 5.92 | 5.93 | 5.93 | -1.98% | 926,000 |
| Sep 1, 2026 | 5.89 | 6.25 | 5.89 | 6.05 | 6.05 | 2.72% | 3,359,000 |
| Aug 31, 2026 | 5.75 | 6.10 | 5.62 | 5.89 | 5.89 | 6.22% | 9,248,000 |
| Aug 28, 2026 | 5.47 | 5.55 | 5.43 | 5.55 | 5.55 | 1.84% | 364,000 |
| Aug 27, 2026 | 5.45 | 5.47 | 5.37 | 5.45 | 5.45 | 0.18% | 2,269,000 |
| Aug 26, 2026 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | 0.09% | 828,000 |
| Aug 25, 2026 | 5.44 | 5.46 | 5.40 | 5.43 | 5.43 | -0.18% | 241,000 |
| Aug 24, 2026 | 5.38 | 5.47 | 5.34 | 5.44 | 5.44 | 1.02% | 395,000 |
| Aug 21, 2026 | 5.42 | 5.48 | 5.27 | 5.39 | 5.39 | -0.92% | 951,000 |
| Aug 20, 2026 | 5.43 | 5.45 | 5.36 | 5.44 | 5.44 | 1.12% | 93,000 |
| Aug 19, 2026 | 5.31 | 5.44 | 5.30 | 5.38 | 5.38 | 0.37% | 417,000 |
| Aug 18, 2026 | 5.35 | 5.40 | 5.29 | 5.36 | 5.36 | -0.28% | 496,000 |
| Aug 17, 2026 | 5.30 | 5.45 | 5.30 | 5.37 | 5.37 | -0.09% | 840,000 |
| Aug 14, 2026 | 5.34 | 5.40 | 5.25 | 5.38 | 5.38 | 1.42% | 588,294 |
| Aug 13, 2026 | 5.34 | 5.44 | 5.25 | 5.30 | 5.30 | -0.75% | 600,000 |
| Aug 12, 2026 | 5.45 | 5.47 | 5.34 | 5.34 | 5.34 | -1.93% | 832,000 |
| Aug 11, 2026 | 5.50 | 5.54 | 5.44 | 5.45 | 5.45 | -1.00% | 642,000 |
| Aug 10, 2026 | 5.41 | 5.52 | 5.41 | 5.50 | 5.50 | - | 679,000 |
| Aug 7, 2026 | 5.54 | 5.54 | 5.35 | 5.50 | 5.50 | -0.36% | 650,000 |