Greenland Hong Kong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.270	0.270	0.255	0.265	0.265	1,387,000
2024-02-14	0.265	0.270	0.250	0.265	0.265	1,632,000
2024-02-09	0.265	0.265	0.260	0.260	0.260	222,000
2024-02-08	0.275	0.280	0.270	0.270	0.270	280,000
2024-02-07	0.280	0.285	0.275	0.275	0.275	391,000
2024-02-06	0.265	0.285	0.265	0.280	0.280	1,467,000
2024-02-05	0.265	0.280	0.265	0.270	0.270	417,000
2024-02-02	0.280	0.285	0.270	0.275	0.275	1,415,000
2024-02-01	0.275	0.280	0.275	0.280	0.280	30,000
2024-01-31	0.285	0.285	0.270	0.275	0.275	1,105,025
2024-01-30	0.295	0.295	0.280	0.285	0.285	792,000
2024-01-29	0.295	0.300	0.295	0.300	0.300	269,000
2024-01-26	0.300	0.305	0.290	0.295	0.295	443,000
2024-01-25	0.290	0.310	0.285	0.295	0.295	1,643,000
2024-01-24	0.290	0.300	0.280	0.295	0.295	687,200
2024-01-23	0.275	0.300	0.275	0.285	0.285	546,000
2024-01-22	0.280	0.285	0.265	0.270	0.270	839,000
2024-01-19	0.285	0.285	0.275	0.280	0.280	600,000
2024-01-18	0.280	0.290	0.280	0.285	0.285	896,000
2024-01-17	0.280	0.290	0.275	0.280	0.280	3,177,025
2024-01-16	0.290	0.295	0.280	0.280	0.280	1,698,000
2024-01-15	0.290	0.305	0.290	0.300	0.300	505,000
2024-01-12	0.300	0.300	0.290	0.295	0.295	744,000
2024-01-11	0.300	0.305	0.295	0.295	0.295	840,000
2024-01-10	0.290	0.300	0.285	0.295	0.295	166,000
2024-01-09	0.290	0.300	0.285	0.290	0.290	1,859,000
2024-01-08	0.290	0.300	0.285	0.290	0.290	987,000
2024-01-05	0.300	0.305	0.290	0.300	0.300	578,000
2024-01-04	0.295	0.300	0.290	0.290	0.290	911,000
2024-01-03	0.310	0.310	0.290	0.290	0.290	2,679,000
2024-01-02	0.310	0.310	0.300	0.305	0.305	2,852,000
2023-12-29	0.320	0.320	0.305	0.310	0.310	519,000
2023-12-28	0.300	0.320	0.300	0.320	0.320	930,000
2023-12-27	0.285	0.295	0.285	0.295	0.295	169,000
2023-12-22	0.290	0.300	0.280	0.280	0.280	809,999
2023-12-21	0.290	0.300	0.290	0.290	0.290	783,000
2023-12-20	0.290	0.300	0.280	0.285	0.285	880,000
2023-12-19	0.290	0.290	0.285	0.285	0.285	581,000
2023-12-18	0.290	0.300	0.290	0.295	0.295	50,000
2023-12-15	0.300	0.305	0.290	0.290	0.290	1,741,000
2023-12-14	0.285	0.300	0.285	0.295	0.295	404,000
2023-12-13	0.290	0.300	0.285	0.285	0.285	1,112,000
2023-12-12	0.280	0.300	0.280	0.280	0.280	922,000
2023-12-11	0.275	0.285	0.270	0.280	0.280	1,449,000
2023-12-08	0.285	0.295	0.270	0.275	0.275	2,192,000
2023-12-07	0.290	0.300	0.280	0.280	0.280	1,275,000
2023-12-06	0.275	0.290	0.275	0.290	0.290	1,318,000
2023-12-05	0.285	0.290	0.280	0.280	0.280	1,350,000
2023-12-04	0.305	0.305	0.285	0.290	0.290	327,000
2023-12-01	0.290	0.300	0.285	0.290	0.290	1,327,000
2023-11-30	0.315	0.315	0.295	0.295	0.295	308,000
2023-11-29	0.305	0.315	0.300	0.300	0.300	1,205,000
2023-11-28	0.325	0.330	0.310	0.315	0.315	989,000
2023-11-27	0.335	0.360	0.325	0.330	0.330	1,166,000
2023-11-24	0.350	0.350	0.335	0.340	0.340	1,284,000
2023-11-23	0.320	0.350	0.320	0.350	0.350	4,425,500
2023-11-22	0.310	0.325	0.310	0.310	0.310	844,325
2023-11-21	0.315	0.325	0.310	0.315	0.315	2,186,000
2023-11-20	0.305	0.310	0.295	0.300	0.300	1,886,058
2023-11-17	0.310	0.310	0.295	0.305	0.305	802,742

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.3000 HKD
2021-07-05	0.3000 HKD
2020-07-03	0.2500 HKD
2019-07-03	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.