Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.480	0.490	0.470	0.480	0.480	492,000
2023-05-22	0.490	0.495	0.480	0.485	0.485	915,000
2023-05-19	0.500	0.500	0.480	0.485	0.485	641,000
2023-05-18	0.500	0.510	0.480	0.500	0.500	1,095,400
2023-05-17	0.530	0.540	0.500	0.500	0.500	1,244,000
2023-05-16	0.550	0.550	0.530	0.530	0.530	666,000
2023-05-15	0.540	0.550	0.540	0.550	0.550	180,000
2023-05-12	0.570	0.570	0.550	0.560	0.560	261,000
2023-05-11	0.560	0.580	0.550	0.580	0.580	463,125
2023-05-10	0.560	0.580	0.550	0.560	0.560	733,000
2023-05-09	0.560	0.600	0.560	0.560	0.560	1,232,000
2023-05-08	0.570	0.580	0.560	0.570	0.570	503,000
2023-05-05	0.570	0.580	0.560	0.560	0.560	2,277,000
2023-05-04	0.570	0.590	0.540	0.560	0.560	4,726,000
2023-05-03	0.590	0.590	0.560	0.580	0.580	1,235,000
2023-05-02	0.620	0.620	0.590	0.600	0.600	752,000
2023-04-28	0.610	0.630	0.600	0.600	0.600	591,000
2023-04-27	0.610	0.630	0.610	0.610	0.610	61,000
2023-04-26	0.610	0.610	0.600	0.610	0.610	650,000
2023-04-25	0.640	0.640	0.620	0.620	0.620	41,050
2023-04-24	0.620	0.650	0.620	0.620	0.620	257,000
2023-04-21	0.650	0.670	0.620	0.620	0.620	1,583,000
2023-04-20	0.680	0.680	0.650	0.650	0.650	1,467,000
2023-04-19	0.680	0.700	0.670	0.680	0.680	812,000
2023-04-18	0.680	0.710	0.660	0.690	0.690	1,310,000
2023-04-17	0.660	0.670	0.660	0.660	0.660	597,000
2023-04-14	0.640	0.670	0.640	0.660	0.660	259,000
2023-04-13	0.650	0.650	0.630	0.640	0.640	845,000
2023-04-12	0.650	0.680	0.650	0.650	0.650	919,000
2023-04-11	0.590	0.650	0.590	0.650	0.650	1,317,025
2023-04-06	0.610	0.610	0.580	0.580	0.580	1,162,000
2023-04-04	0.600	0.620	0.600	0.610	0.610	453,000
2023-04-03	0.680	0.680	0.570	0.600	0.600	5,916,000
2023-03-31	0.700	0.710	0.680	0.690	0.690	1,588,000
2023-03-30	0.670	0.700	0.650	0.690	0.690	1,448,000
2023-03-29	0.700	0.700	0.660	0.670	0.670	577,000
2023-03-28	0.660	0.690	0.660	0.690	0.690	488,000
2023-03-27	0.670	0.670	0.650	0.660	0.660	571,000
2023-03-24	0.650	0.680	0.630	0.670	0.670	1,848,000
2023-03-23	0.680	0.680	0.630	0.660	0.660	593,000
2023-03-22	0.660	0.680	0.660	0.660	0.660	595,000
2023-03-21	0.670	0.680	0.660	0.660	0.660	249,000
2023-03-20	0.690	0.700	0.660	0.670	0.670	595,000
2023-03-17	0.650	0.710	0.650	0.710	0.710	2,896,000
2023-03-16	0.650	0.650	0.600	0.640	0.640	1,343,000
2023-03-15	0.650	0.690	0.630	0.650	0.650	1,654,000
2023-03-14	0.690	0.690	0.650	0.650	0.650	1,074,000
2023-03-13	0.700	0.700	0.670	0.680	0.680	1,134,000
2023-03-10	0.700	0.720	0.680	0.710	0.710	496,250
2023-03-09	0.720	0.730	0.700	0.700	0.700	1,435,100
2023-03-08	0.740	0.740	0.710	0.720	0.720	474,000
2023-03-07	0.770	0.780	0.700	0.740	0.740	1,489,000
2023-03-06	0.760	0.780	0.750	0.770	0.770	2,093,000
2023-03-03	0.750	0.760	0.740	0.760	0.760	691,010
2023-03-02	0.720	0.750	0.720	0.750	0.750	1,336,000
2023-03-01	0.690	0.730	0.680	0.720	0.720	1,117,000
2023-02-28	0.710	0.710	0.680	0.690	0.690	298,000
2023-02-27	0.700	0.710	0.690	0.690	0.690	1,636,375
2023-02-24	0.720	0.720	0.700	0.700	0.700	1,517,000
2023-02-23	0.710	0.730	0.710	0.720	0.720	481,011

← NewerPage 15 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.