Dynagreen Environmental Protection Group Co., Ltd. (HKG:1330)
Hong Kong · Delayed Price · Currency is HKD 6.23
+0.03 (0.48%)
May 12, 2026, 4:08 PM HKT
HKG:1330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.20 | 6.28 | 6.13 | 6.23 | 6.23 | 0.48% | 1,504,000 |
| May 11, 2026 | 6.28 | 6.34 | 6.14 | 6.20 | 6.20 | -1.27% | 1,040,000 |
| May 8, 2026 | 6.27 | 6.43 | 6.25 | 6.28 | 6.28 | 0.16% | 1,192,700 |
| May 7, 2026 | 6.11 | 6.46 | 6.11 | 6.27 | 6.27 | - | 2,031,000 |
| May 6, 2026 | 6.41 | 6.43 | 6.10 | 6.27 | 6.27 | -2.49% | 2,340,000 |
| May 5, 2026 | 6.31 | 6.48 | 6.31 | 6.43 | 6.43 | 1.74% | 368,000 |
| May 4, 2026 | 6.43 | 6.43 | 6.29 | 6.32 | 6.32 | -0.47% | 282,000 |
| Apr 30, 2026 | 6.44 | 6.46 | 6.24 | 6.35 | 6.35 | -2.91% | 2,676,000 |
| Apr 29, 2026 | 6.66 | 6.66 | 6.42 | 6.54 | 6.54 | -1.80% | 2,116,000 |
| Apr 28, 2026 | 6.30 | 6.69 | 6.23 | 6.66 | 6.66 | 6.90% | 8,391,000 |
| Apr 27, 2026 | 6.15 | 6.28 | 6.15 | 6.23 | 6.23 | 2.13% | 976,000 |
| Apr 24, 2026 | 6.03 | 6.13 | 6.01 | 6.10 | 6.10 | 0.16% | 1,230,274 |
| Apr 23, 2026 | 5.96 | 6.24 | 5.96 | 6.09 | 6.09 | 1.50% | 2,109,000 |
| Apr 22, 2026 | 6.03 | 6.15 | 6.00 | 6.00 | 6.00 | -0.33% | 1,993,000 |
| Apr 21, 2026 | 5.76 | 6.03 | 5.76 | 6.02 | 6.02 | 3.26% | 2,295,000 |
| Apr 20, 2026 | 5.89 | 5.89 | 5.70 | 5.83 | 5.83 | 1.75% | 727,000 |
| Apr 17, 2026 | 5.87 | 5.90 | 5.70 | 5.73 | 5.73 | -1.88% | 986,000 |
| Apr 16, 2026 | 5.95 | 5.95 | 5.77 | 5.84 | 5.84 | - | 738,000 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -1.85% | 1,181,000 |
| Apr 14, 2026 | 5.79 | 6.05 | 5.75 | 5.95 | 5.95 | 3.66% | 3,442,000 |
| Apr 13, 2026 | 5.83 | 5.84 | 5.62 | 5.74 | 5.74 | -1.03% | 1,154,000 |
| Apr 10, 2026 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | 1.75% | 740,000 |
| Apr 9, 2026 | 5.89 | 5.95 | 5.67 | 5.70 | 5.70 | -3.06% | 996,000 |
| Apr 8, 2026 | 5.68 | 5.92 | 5.68 | 5.88 | 5.88 | 3.52% | 2,472,000 |
| Apr 2, 2026 | 5.60 | 5.75 | 5.57 | 5.68 | 5.68 | 2.16% | 2,158,000 |
| Apr 1, 2026 | 5.48 | 5.64 | 5.44 | 5.56 | 5.56 | 1.46% | 1,384,000 |
| Mar 31, 2026 | 5.44 | 5.58 | 5.39 | 5.48 | 5.48 | 1.67% | 2,593,211 |
| Mar 30, 2026 | 5.39 | 5.47 | 5.19 | 5.39 | 5.39 | -1.28% | 2,814,000 |
| Mar 27, 2026 | 5.31 | 5.48 | 5.29 | 5.46 | 5.46 | 2.82% | 1,782,000 |
| Mar 26, 2026 | 5.67 | 5.73 | 5.21 | 5.31 | 5.31 | -7.33% | 4,343,000 |
| Mar 25, 2026 | 5.79 | 5.87 | 5.61 | 5.73 | 5.73 | 1.06% | 5,270,000 |
| Mar 24, 2026 | 5.46 | 5.80 | 5.40 | 5.67 | 5.67 | 4.23% | 9,010,000 |
| Mar 23, 2026 | 5.49 | 5.63 | 5.34 | 5.44 | 5.44 | -0.55% | 5,096,000 |
| Mar 20, 2026 | 5.53 | 5.65 | 5.46 | 5.47 | 5.47 | -1.08% | 1,968,000 |
| Mar 19, 2026 | 5.58 | 5.75 | 5.50 | 5.53 | 5.53 | -1.07% | 5,225,000 |
| Mar 18, 2026 | 5.60 | 5.68 | 5.52 | 5.59 | 5.59 | 0.54% | 1,744,000 |
| Mar 17, 2026 | 5.56 | 5.92 | 5.48 | 5.56 | 5.56 | -0.54% | 7,703,000 |
| Mar 16, 2026 | 5.60 | 5.64 | 5.51 | 5.59 | 5.59 | 0.72% | 3,813,100 |
| Mar 13, 2026 | 5.89 | 6.04 | 5.54 | 5.55 | 5.55 | -5.61% | 7,732,000 |
| Mar 12, 2026 | 5.79 | 6.31 | 5.79 | 5.88 | 5.88 | 0.86% | 28,828,000 |
| Mar 11, 2026 | 5.43 | 6.31 | 5.43 | 5.83 | 5.83 | 7.37% | 30,217,000 |
| Mar 10, 2026 | 5.39 | 5.44 | 5.38 | 5.43 | 5.43 | 0.74% | 398,000 |
| Mar 9, 2026 | 5.44 | 5.44 | 5.27 | 5.39 | 5.39 | -1.28% | 946,000 |
| Mar 6, 2026 | 5.57 | 5.57 | 5.40 | 5.46 | 5.46 | -0.55% | 1,173,000 |
| Mar 5, 2026 | 5.40 | 5.57 | 5.40 | 5.49 | 5.49 | 2.04% | 1,613,000 |
| Mar 4, 2026 | 5.39 | 5.44 | 5.30 | 5.38 | 5.38 | -1.10% | 1,778,440 |
| Mar 3, 2026 | 5.53 | 5.56 | 5.39 | 5.44 | 5.44 | -0.73% | 1,239,000 |
| Mar 2, 2026 | 5.57 | 5.57 | 5.39 | 5.48 | 5.48 | -1.62% | 1,308,000 |
| Feb 27, 2026 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | 2.58% | 1,863,000 |
| Feb 26, 2026 | 5.38 | 5.46 | 5.37 | 5.43 | 5.43 | 0.93% | 920,000 |