Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 6.00
+0.06 (0.93%)
Sep 25, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.61 | 5.61 | 5.42 | 5.52 | 5.52 | -1.60% | 1,056,000 |
| Aug 5, 2026 | 5.53 | 5.63 | 5.49 | 5.61 | 5.61 | - | 530,000 |
| Aug 4, 2026 | 5.51 | 5.63 | 5.46 | 5.61 | 5.61 | 0.36% | 772,000 |
| Aug 3, 2026 | 5.65 | 5.62 | 5.44 | 5.59 | 5.59 | 0.36% | 1,027,000 |
| Jul 31, 2026 | 5.56 | 5.57 | 5.50 | 5.57 | 5.57 | -0.71% | 736,000 |
| Jul 30, 2026 | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | -1.23% | 340,000 |
| Jul 29, 2026 | 5.65 | 5.70 | 5.60 | 5.68 | 5.68 | 2.90% | 569,000 |
| Jul 28, 2026 | 5.56 | 5.65 | 5.51 | 5.52 | 5.52 | -1.08% | 984,000 |
| Jul 27, 2026 | 5.50 | 5.69 | 5.50 | 5.58 | 5.58 | 1.45% | 582,000 |
| Jul 24, 2026 | 5.56 | 5.64 | 5.50 | 5.50 | 5.50 | -1.43% | 351,000 |
| Jul 23, 2026 | 5.64 | 5.70 | 5.57 | 5.58 | 5.58 | -1.06% | 437,000 |
| Jul 22, 2026 | 5.42 | 5.64 | 5.37 | 5.64 | 5.64 | 1.81% | 1,907,000 |
| 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 |