Dynagreen Environmental Protection Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01330  2014-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 5.320 5.270 5.320 112,339,724 5.320 5.270 5.320 5.140 5.690 20,671,282 5.4346 -0.75%
2025-11-28 0 20 5.360 5.360 5.390 183,544,960 5.360 5.360 5.390 5.340 5.980 32,607,000 5.6290 -1.83%
2025-10-31 0 20 5.460 5.450 5.460 252,453,862 5.460 5.450 5.460 4.800 7.700 46,770,020 5.3978 6.22%
2025-09-30 0 22 5.250 5.220 5.250 243,681,739 5.141 5.111 5.141 4.318 5.209 50,219,740 4.8523 11.23%
2025-08-29 0 21 4.720 4.720 4.730 178,307,056 4.622 4.622 4.631 4.553 5.346 36,164,794 4.9304 -7.27%
2025-07-31 0 22 5.090 5.050 5.090 194,415,254 4.984 4.945 4.984 4.619 5.287 39,136,446 4.9676 2.68%
2025-06-30 0 21 5.180 5.180 5.190 221,014,543 4.854 4.854 4.863 3.982 4.854 48,876,501 4.5219 16.40%
2025-05-30 0 20 4.450 4.450 4.480 114,483,589 4.170 4.170 4.198 3.945 4.320 27,368,834 4.1830 1.60%
2025-04-30 0 19 4.380 4.370 4.410 433,507,435 4.104 4.095 4.132 3.326 4.217 115,998,144 3.7372 14.66%
2025-03-31 0 21 3.820 3.810 3.820 268,547,739 3.579 3.570 3.579 2.970 3.729 81,212,439 3.3067 19.75%
2025-02-28 0 20 3.190 3.190 3.200 44,966,963 2.989 2.989 2.998 2.970 3.214 14,767,378 3.0450 -4.49%
2025-01-28 0 19 3.340 3.320 3.340 22,247,001 3.130 3.111 3.130 3.036 3.364 7,042,579 3.1589 -6.96%
2024-12-31 0 20 3.590 3.520 3.580 76,155,299 3.364 3.298 3.355 2.989 3.448 23,562,066 3.2321 11.49%
2024-11-29 0 21 3.220 3.220 3.240 61,405,757 3.017 3.017 3.036 2.867 3.102 20,569,581 2.9853 0.62%
2024-10-31 0 21 3.200 3.200 3.210 111,326,501 2.998 2.998 3.008 2.905 3.504 35,296,129 3.1541 -4.19%
2024-09-30 0 19 3.340 3.330 3.340 125,044,424 3.130 3.120 3.130 2.566 3.130 44,044,035 2.8391 19.43%
2024-08-30 0 22 2.900 2.900 2.910 175,936,240 2.620 2.620 2.629 2.322 2.783 68,768,651 2.5584 8.61%
2024-07-31 0 22 2.670 2.670 2.680 102,632,820 2.413 2.413 2.422 2.385 2.765 40,460,155 2.5366 -12.75%
2024-06-28 0 19 3.060 3.050 3.060 103,623,220 2.765 2.756 2.765 2.376 2.765 40,090,515 2.5847 17.24%
2024-05-31 0 21 2.610 2.610 2.660 79,028,763 2.358 2.358 2.404 2.358 2.720 30,954,559 2.5531 -2.83%
2024-04-30 0 20 2.850 2.790 2.850 72,693,511 2.427 2.376 2.427 2.231 2.461 30,770,610 2.3624 1.79%
2024-03-28 0 20 2.800 2.760 2.800 77,295,794 2.385 2.351 2.385 2.104 2.402 33,938,472 2.2775 11.55%
2024-02-29 0 19 2.510 2.510 2.570 39,046,930 2.138 2.138 2.189 1.882 2.223 18,668,265 2.0916 10.09%
2024-01-31 0 22 2.280 2.260 2.290 19,284,152 1.942 1.925 1.950 1.857 2.052 9,777,985 1.9722 -2.98%
2023-12-29 0 19 2.350 2.340 2.350 13,219,223 2.001 1.993 2.001 1.882 2.018 6,753,203 1.9575 2.62%
2023-11-30 0 22 2.290 2.290 2.300 15,824,019 1.950 1.950 1.959 1.891 2.027 8,020,460 1.9730 -1.29%
2023-10-31 0 20 2.320 2.310 2.330 13,589,671 1.976 1.967 1.984 1.916 2.180 6,868,270 1.9786 -1.69%
2023-09-29 0 19 2.360 2.300 2.360 18,430,111 2.010 1.959 2.010 1.942 2.129 9,039,676 2.0388 -4.45%
2023-08-31 0 23 2.470 2.450 2.470 33,170,470 2.104 2.086 2.104 2.069 2.265 15,418,626 2.1513 -6.08%
2023-07-31 0 20 2.630 2.620 2.630 17,558,349 2.240 2.231 2.240 2.086 2.240 8,152,326 2.1538 4.78%
2023-06-30 0 21 2.510 2.510 2.520 23,222,122 2.138 2.138 2.146 2.038 2.184 10,950,894 2.1206 4.46%
2023-05-31 0 21 2.530 2.530 2.570 49,149,839 2.046 2.046 2.079 2.046 2.410 21,691,694 2.2658 -10.28%
2023-04-28 0 17 2.820 2.820 2.830 38,438,427 2.281 2.281 2.289 2.119 2.297 17,344,696 2.2161 6.02%
2023-03-31 0 23 2.660 2.660 2.670 32,158,308 2.152 2.152 2.160 2.063 2.257 14,939,153 2.1526 -0.37%
2023-02-28 0 20 2.670 2.620 2.670 36,717,019 2.160 2.119 2.160 2.087 2.305 16,952,704 2.1659 -2.20%
2023-01-31 0 18 2.730 2.700 2.730 29,801,404 2.208 2.184 2.208 1.998 2.313 13,979,358 2.1318 8.33%
2022-12-30 0 20 2.520 2.510 2.520 43,547,243 2.038 2.030 2.038 1.966 2.127 21,262,401 2.0481 -0.40%
2022-11-30 0 22 2.530 2.510 2.530 48,391,118 2.046 2.030 2.046 1.739 2.046 25,094,566 1.9284 17.67%
2022-10-31 0 20 2.150 2.150 2.170 31,874,608 1.739 1.739 1.755 1.715 1.990 17,034,295 1.8712 -9.66%
2022-09-30 0 21 2.380 2.380 2.390 33,357,442 1.925 1.925 1.933 1.909 2.346 15,418,014 2.1635 -17.65%
2022-08-31 0 23 2.890 2.880 2.900 50,422,910 2.338 2.330 2.346 2.273 2.475 21,359,806 2.3606 -5.56%
2022-07-29 0 20 3.060 3.040 3.060 43,497,096 2.475 2.459 2.475 2.459 2.693 17,058,049 2.5499 -6.71%
2022-06-30 0 21 3.280 3.270 3.280 55,133,870 2.653 2.645 2.653 2.466 2.710 21,596,868 2.5529 3.66%
2022-05-31 0 20 3.280 3.270 3.280 60,716,705 2.559 2.552 2.559 2.419 2.645 24,307,720 2.4978 -3.53%
2022-04-29 0 18 3.400 3.400 3.490 54,906,770 2.653 2.653 2.723 2.497 2.840 20,371,805 2.6952 -5.56%
2022-03-31 0 23 3.600 3.570 3.600 162,846,209 2.809 2.786 2.809 2.497 3.059 58,042,685 2.8056 -6.25%
2022-02-28 0 17 3.840 3.840 3.850 90,341,146 2.996 2.996 3.004 2.887 3.129 29,509,341 3.0614 4.92%
2022-01-31 0 21 3.660 3.660 3.720 154,376,326 2.856 2.856 2.903 2.856 3.309 49,286,446 3.1322 -8.73%
2021-12-31 0 22 4.010 4.000 4.010 144,974,950 3.129 3.121 3.129 3.020 3.254 46,390,734 3.1251 -0.50%
2021-11-30 0 22 4.030 4.020 4.030 282,445,774 3.145 3.137 3.145 2.973 3.433 88,681,691 3.1849 1.26%
2021-10-29 0 18 3.980 3.980 4.000 300,968,442 3.106 3.106 3.121 3.074 4.183 85,354,302 3.5261 -14.22%
2021-09-30 0 21 4.640 4.630 4.660 468,806,516 3.621 3.613 3.636 2.903 3.808 138,898,034 3.3752 25.07%
2021-08-31 0 22 3.710 3.710 3.720 154,488,678 2.895 2.895 2.903 2.661 3.067 54,170,794 2.8519 8.16%
2021-07-30 0 21 3.430 3.430 3.440 102,709,426 2.677 2.677 2.684 2.544 2.918 37,362,932 2.7490 -3.92%
2021-06-30 0 21 3.570 3.530 3.570 104,792,615 2.786 2.755 2.786 2.638 2.872 37,819,982 2.7708 -2.19%
2021-05-31 0 20 3.650 3.640 3.650 344,639,400 2.848 2.840 2.848 2.594 2.967 123,150,282 2.7985 3.66%
2021-04-30 0 19 3.760 3.760 3.770 216,694,245 2.748 2.748 2.755 2.536 2.835 81,037,896 2.6740 -2.34%
2021-03-31 0 23 3.850 3.840 3.850 583,302,480 2.813 2.806 2.813 2.324 3.011 217,253,761 2.6849 15.62%
2021-02-26 0 18 3.330 3.330 3.340 136,790,590 2.433 2.433 2.441 2.251 2.572 56,855,710 2.4059 4.39%
2021-01-29 0 20 3.190 3.190 3.200 152,350,961 2.331 2.331 2.338 2.309 2.631 61,972,011 2.4584 -0.93%
2020-12-31 0 22 3.220 3.230 3.250 93,639,471 2.353 2.360 2.375 2.214 2.631 38,821,017 2.4121 -10.06%
2020-11-30 0 21 3.580 3.570 3.580 106,590,285 2.616 2.609 2.616 2.419 2.696 41,462,083 2.5708 3.17%
2020-10-30 0 18 3.470 3.460 3.470 83,451,910 2.536 2.528 2.536 2.455 2.981 30,457,976 2.7399 -12.81%
2020-09-30 0 22 3.980 3.960 3.980 195,189,180 2.908 2.894 2.908 2.594 2.996 70,157,213 2.7822 10.86%
2020-08-31 0 21 3.590 3.590 3.620 149,531,760 2.623 2.623 2.645 2.499 2.791 56,415,064 2.6506 4.06%
2020-07-31 0 22 3.450 3.420 3.450 238,990,816 2.521 2.499 2.521 1.966 2.594 102,323,036 2.3357 28.25%
2020-06-30 0 21 2.690 2.690 2.710 62,172,038 1.966 1.966 1.980 1.944 2.134 30,591,616 2.0323 -0.37%
2020-05-29 0 20 2.700 2.700 2.760 57,571,240 1.973 1.973 2.017 1.871 2.230 28,103,268 2.0486 -12.34%
2020-04-29 0 19 3.200 3.170 3.220 46,410,690 2.251 2.230 2.265 2.068 2.279 21,071,056 2.2026 6.67%
2020-03-31 0 22 3.000 2.990 3.000 126,385,320 2.110 2.103 2.110 1.836 2.490 58,635,285 2.1554 -9.91%
2020-02-28 0 20 3.330 3.260 3.330 80,674,370 2.342 2.293 2.342 2.110 2.427 34,915,597 2.3106 10.63%
2020-01-31 0 20 3.010 3.000 3.010 43,106,346 2.117 2.110 2.117 2.110 2.483 18,307,539 2.3546 -8.51%
2019-12-31 0 20 3.290 3.280 3.290 38,753,003 2.314 2.307 2.314 2.195 2.335 17,156,938 2.2587 2.81%
2019-11-29 0 21 3.200 3.180 3.210 61,480,580 2.251 2.237 2.258 2.223 2.413 26,838,904 2.2907 1.59%
2019-10-31 0 21 3.150 3.140 3.150 54,914,455 2.216 2.209 2.216 2.138 2.307 24,610,598 2.2313 0.32%
2019-09-30 0 21 3.140 3.090 3.150 94,286,480 2.209 2.173 2.216 2.131 2.546 40,379,200 2.3350 -12.29%
2019-08-30 0 22 3.580 3.550 3.580 70,486,007 2.518 2.497 2.518 2.279 2.645 28,065,074 2.5115 -2.72%
2019-07-31 0 22 3.680 3.670 3.680 54,794,500 2.588 2.581 2.588 2.525 2.694 21,102,578 2.5966 0.00%
2019-06-28 0 19 3.680 3.640 3.680 75,384,468 2.588 2.560 2.588 2.384 2.736 29,441,007 2.5605 -2.97%
2019-05-31 0 21 3.910 3.850 3.910 70,253,974 2.668 2.627 2.668 2.484 2.695 27,161,721 2.5865 0.51%
2019-04-30 0 19 3.890 3.850 3.890 82,236,789 2.654 2.627 2.654 2.470 2.818 31,067,315 2.6471 5.42%
2019-03-29 0 21 3.690 3.690 3.720 65,407,323 2.518 2.518 2.538 2.497 2.729 24,989,904 2.6173 -6.11%
2019-02-28 0 17 3.930 3.920 3.940 64,818,111 2.681 2.675 2.688 2.456 2.750 24,325,285 2.6646 3.69%
2019-01-31 0 22 3.790 3.780 3.790 88,754,899 2.586 2.579 2.586 2.108 2.681 36,886,325 2.4062 18.81%
2018-12-31 0 19 3.190 3.100 3.190 45,344,338 2.176 2.115 2.176 2.081 2.252 20,642,312 2.1967 3.91%
2018-11-30 0 22 3.070 3.070 3.090 59,311,077 2.095 2.095 2.108 1.985 2.238 27,787,940 2.1344 2.33%
2018-10-31 0 21 3.000 3.000 3.010 55,418,591 2.047 2.047 2.054 1.856 2.122 28,363,392 1.9539 -3.23%
2018-09-28 0 19 3.100 3.100 3.110 80,787,754 2.115 2.115 2.122 1.951 2.279 38,631,022 2.0913 -6.91%
2018-08-31 0 23 3.330 3.320 3.330 151,799,296 2.272 2.265 2.272 2.006 2.524 67,493,848 2.2491 -5.67%
2018-07-31 0 21 3.530 3.510 3.530 173,588,198 2.408 2.395 2.408 2.327 2.838 67,910,584 2.5561 -7.59%
2018-06-29 0 20 3.820 3.800 3.820 194,524,090 2.606 2.593 2.606 2.422 2.988 71,128,617 2.7348 -8.61%
2018-05-31 0 21 4.180 4.180 4.200 162,611,849 2.852 2.852 2.866 2.593 2.982 58,394,613 2.7847 2.20%
2018-04-30 0 19 4.090 4.070 4.080 127,325,594 2.791 2.777 2.784 2.579 2.934 46,610,799 2.7317 4.07%
2018-03-29 0 21 3.930 3.900 3.940 285,761,485 2.681 2.661 2.688 2.524 3.009 102,336,562 2.7924 -3.20%
2018-02-28 0 18 4.060 4.040 4.060 188,751,654 2.770 2.756 2.770 2.511 3.023 68,331,709 2.7623 -8.35%
2018-01-31 0 22 4.430 4.410 4.430 539,453,460 3.023 3.009 3.023 2.995 3.657 166,132,500 3.2471 -1.56%
2017-12-29 0 19 4.500 4.470 4.500 149,145,515 3.070 3.050 3.070 2.627 3.152 51,945,812 2.8712 6.38%
2017-11-30 0 22 4.230 4.220 4.260 251,362,258 2.886 2.879 2.907 2.831 3.207 84,814,200 2.9637 -10.00%
2017-10-31 0 20 4.700 4.680 4.700 255,615,471 3.207 3.193 3.207 2.900 3.330 81,227,991 3.1469 10.85%
2017-09-29 0 21 4.240 4.240 4.260 196,953,280 2.893 2.893 2.907 2.722 3.023 68,162,605 2.8895 3.41%
2017-08-31 0 22 4.100 4.050 4.120 223,290,225 2.797 2.763 2.811 2.565 2.947 80,982,213 2.7573 6.22%
2017-07-31 0 21 3.860 3.840 3.860 141,451,160 2.634 2.620 2.634 2.559 2.811 52,630,877 2.6876 -4.93%
2017-06-30 0 22 4.060 4.040 4.080 108,946,541 2.770 2.756 2.784 2.663 2.852 39,516,224 2.7570 -1.66%
2017-05-31 0 20 4.200 4.200 4.230 140,867,685 2.817 2.817 2.837 2.710 3.038 48,572,320 2.9002 -6.46%
2017-04-28 0 17 4.490 4.460 4.500 179,057,485 3.011 2.991 3.018 2.938 3.286 58,220,650 3.0755 0.45%
2017-03-31 0 23 4.470 4.460 4.470 318,978,722 2.998 2.991 2.998 2.488 3.172 110,836,320 2.8779 20.49%
2017-02-28 0 20 3.710 3.710 3.750 217,843,243 2.488 2.488 2.515 2.341 2.676 86,006,923 2.5329 0.27%
2017-01-27 0 19 3.700 3.660 3.700 91,895,103 2.482 2.455 2.482 2.247 2.522 38,417,011 2.3920 9.47%
2016-12-30 0 20 3.380 3.370 3.380 56,119,261 2.267 2.260 2.267 2.146 2.381 24,759,800 2.2665 -2.03%
2016-11-30 0 22 3.450 3.450 3.460 68,481,399 2.314 2.314 2.321 2.267 2.515 28,911,853 2.3686 -6.25%
2016-10-31 0 19 3.680 3.680 3.690 53,040,679 2.468 2.468 2.475 2.455 2.750 20,296,415 2.6133 -4.42%
2016-09-30 0 21 3.850 3.850 3.880 115,037,732 2.582 2.582 2.602 2.569 2.991 41,739,125 2.7561 -3.99%
2016-08-31 0 22 4.010 3.990 4.020 77,447,678 2.689 2.676 2.696 2.414 2.810 29,582,973 2.6180 9.26%
2016-07-29 0 20 3.670 3.670 3.680 39,231,575 2.461 2.461 2.468 2.213 2.596 16,275,484 2.4105 8.26%
2016-06-30 0 21 3.390 3.360 3.390 55,739,909 2.274 2.254 2.274 2.153 2.443 24,487,537 2.2763 -2.41%
2016-05-31 0 21 3.510 3.490 3.550 76,633,672 2.330 2.317 2.356 2.177 2.390 33,856,815 2.2635 -1.40%
2016-04-29 0 20 3.560 3.560 3.580 62,198,629 2.363 2.363 2.376 2.323 2.542 25,712,793 2.4190 -3.78%
2016-03-31 0 21 3.700 3.700 3.720 82,119,102 2.456 2.456 2.469 2.297 2.648 33,426,930 2.4567 3.93%
2016-02-29 0 18 3.560 3.530 3.570 94,890,337 2.363 2.343 2.370 2.091 2.516 40,835,178 2.3237 9.20%
2016-01-29 0 20 3.260 3.260 3.280 200,108,831 2.164 2.164 2.177 2.078 3.352 79,351,768 2.5218 -35.70%
2015-12-31 0 22 5.070 5.130 5.140 204,340,235 3.365 3.405 3.412 2.821 3.412 66,416,787 3.0766 17.63%
2015-11-30 0 21 4.310 4.320 4.330 170,310,543 2.861 2.867 2.874 2.755 3.133 57,148,485 2.9801 0.47%
2015-10-30 0 20 4.290 4.260 4.310 154,305,828 2.848 2.828 2.861 2.675 3.186 52,026,990 2.9659 6.98%
2015-09-30 0 20 4.010 4.010 4.040 92,925,389 2.662 2.662 2.682 2.555 2.987 33,642,281 2.7622 -3.14%
2015-08-31 0 21 4.140 4.130 4.170 141,019,633 2.748 2.741 2.768 2.502 3.458 47,477,580 2.9702 -16.02%
2015-07-31 0 22 4.930 4.910 4.930 525,844,020 3.272 3.259 3.272 2.204 3.797 171,229,868 3.0710 -7.33%
2015-06-30 0 22 5.320 5.310 5.330 500,531,417 3.531 3.525 3.538 3.140 4.168 134,640,950 3.7175 -14.47%
2015-05-29 0 19 6.220 6.230 6.290 318,640,981 4.129 4.135 4.175 4.016 4.620 74,412,527 4.2821 -6.75%
2015-04-30 0 19 6.670 6.650 6.680 1,119,456,132 4.427 4.414 4.434 3.498 5.303 247,650,930 4.5203 26.09%
2015-03-31 0 22 5.290 5.260 5.300 473,397,108 3.511 3.491 3.518 2.741 3.777 152,507,744 3.1041 25.95%
2015-02-27 0 18 4.200 4.170 4.200 121,768,918 2.788 2.768 2.788 2.735 3.053 42,491,639 2.8657 -8.70%
2015-01-30 0 21 4.600 4.580 4.610 283,251,806 3.053 3.040 3.060 2.748 3.173 95,476,035 2.9667 -0.43%
2014-12-31 0 21 4.620 4.600 4.630 497,895,577 3.067 3.053 3.073 2.635 3.179 170,280,601 2.9240 -1.07%
2014-11-28 0 20 4.670 4.670 4.680 369,898,093 3.100 3.100 3.106 3.053 3.717 107,722,679 3.4338 -14.63%
2014-10-31 0 21 5.470 5.460 5.470 529,960,813 3.631 3.624 3.631 3.133 3.876 152,043,700 3.4856 5.19%
2014-09-30 0 21 5.200 5.210 5.230 992,023,220 3.452 3.458 3.471 2.814 3.677 306,905,691 3.2323 26.83%
2014-08-29 0 21 4.100 4.100 4.150 535,832,551 2.721 2.721 2.755 2.456 2.821 201,709,812 2.6565 9.92%
2014-07-31 0 22 3.730 3.720 3.750 1,308,257,719 2.476 2.469 2.489 2.409 3.113 479,780,278 2.7268 -11.40%
2014-06-30 0 8 4.210 4.200 4.210 1,884,867,995 2.794 2.788 2.794 2.390 2.887 727,854,476 2.5896

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top