Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.290	0.305	0.270	0.275	0.275	3,027,000
2023-08-17	0.280	0.300	0.265	0.285	0.285	8,668,000
2023-08-16	0.295	0.305	0.275	0.280	0.280	10,241,000
2023-08-15	0.310	0.315	0.295	0.295	0.295	4,823,000
2023-08-14	0.355	0.355	0.305	0.310	0.310	8,862,000
2023-08-11	0.355	0.355	0.330	0.340	0.340	4,697,000
2023-08-10	0.360	0.360	0.345	0.350	0.350	4,994,000
2023-08-09	0.360	0.370	0.360	0.365	0.365	1,363,000
2023-08-08	0.380	0.380	0.355	0.355	0.355	5,358,000
2023-08-07	0.400	0.400	0.380	0.380	0.380	1,974,000
2023-08-04	0.420	0.430	0.395	0.400	0.400	2,087,000
2023-08-03	0.420	0.420	0.410	0.410	0.410	272,000
2023-08-02	0.420	0.435	0.415	0.420	0.420	2,570,000
2023-08-01	0.440	0.450	0.415	0.415	0.415	928,000
2023-07-31	0.450	0.470	0.440	0.465	0.465	10,724,000
2023-07-28	0.425	0.455	0.420	0.450	0.450	3,008,000
2023-07-27	0.395	0.430	0.390	0.425	0.425	4,636,000
2023-07-26	0.400	0.405	0.395	0.395	0.395	733,000
2023-07-25	0.375	0.405	0.365	0.395	0.395	4,425,000
2023-07-24	0.375	0.375	0.355	0.365	0.365	2,010,000
2023-07-21	0.380	0.385	0.375	0.380	0.380	1,304,000
2023-07-20	0.395	0.400	0.380	0.380	0.380	741,000
2023-07-19	0.395	0.395	0.375	0.390	0.390	1,347,000
2023-07-18	0.405	0.405	0.385	0.395	0.395	582,000
2023-07-14	0.400	0.405	0.395	0.405	0.405	557,000
2023-07-13	0.400	0.410	0.395	0.400	0.400	3,185,000
2023-07-12	0.400	0.410	0.390	0.395	0.395	864,000
2023-07-11	0.415	0.420	0.400	0.405	0.405	1,980,424
2023-07-10	0.430	0.430	0.400	0.410	0.410	594,300
2023-07-07	0.415	0.420	0.410	0.410	0.410	742,000
2023-07-06	0.420	0.425	0.415	0.420	0.420	278,000
2023-07-05	0.420	0.430	0.420	0.425	0.425	915,000
2023-07-04	0.430	0.440	0.420	0.430	0.430	1,332,000
2023-07-03	0.430	0.440	0.420	0.430	0.430	1,556,000
2023-06-30	0.440	0.450	0.430	0.430	0.430	1,068,000
2023-06-29	0.440	0.455	0.430	0.435	0.435	565,000
2023-06-28	0.440	0.455	0.430	0.455	0.455	502,000
2023-06-27	0.445	0.450	0.420	0.440	0.440	1,136,000
2023-06-26	0.415	0.430	0.415	0.420	0.420	432,000
2023-06-23	0.430	0.430	0.415	0.425	0.425	923,000
2023-06-21	0.420	0.440	0.420	0.430	0.430	570,000
2023-06-20	0.480	0.480	0.440	0.440	0.440	807,000
2023-06-19	0.485	0.490	0.455	0.470	0.470	1,466,000
2023-06-16	0.490	0.495	0.485	0.490	0.490	2,210,000
2023-06-15	0.480	0.490	0.475	0.480	0.480	1,043,000
2023-06-14	0.485	0.485	0.475	0.475	0.475	349,000
2023-06-13	0.480	0.495	0.475	0.485	0.485	2,528,259
2023-06-12	0.485	0.490	0.475	0.475	0.475	1,551,000
2023-06-09	0.490	0.495	0.485	0.485	0.485	381,000
2023-06-08	0.475	0.495	0.465	0.490	0.490	2,461,000
2023-06-07	0.470	0.475	0.460	0.470	0.470	865,000
2023-06-06	0.465	0.500	0.455	0.480	0.480	2,091,000
2023-06-05	0.475	0.475	0.450	0.460	0.460	1,257,000
2023-06-02	0.430	0.485	0.430	0.475	0.475	640,000
2023-06-01	0.430	0.445	0.425	0.430	0.430	684,000
2023-05-31	0.440	0.480	0.420	0.420	0.420	586,000
2023-05-30	0.450	0.450	0.425	0.440	0.440	1,507,000
2023-05-29	0.450	0.455	0.435	0.445	0.445	686,000
2023-05-25	0.450	0.460	0.440	0.450	0.450	1,038,229
2023-05-24	0.480	0.485	0.455	0.470	0.470	918,000

← NewerPage 14 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.