Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 6.05
+0.11 (1.85%)
Sep 4, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |