Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.730	0.740	0.710	0.710	0.710	689,978
2023-02-21	0.720	0.750	0.720	0.720	0.720	1,999,989
2023-02-20	0.720	0.730	0.710	0.720	0.720	938,000
2023-02-17	0.700	0.720	0.700	0.710	0.710	1,081,000
2023-02-16	0.700	0.730	0.700	0.700	0.700	2,095,000
2023-02-15	0.710	0.720	0.690	0.700	0.700	978,000
2023-02-14	0.730	0.740	0.710	0.710	0.710	1,017,000
2023-02-13	0.730	0.730	0.710	0.720	0.720	719,000
2023-02-10	0.730	0.750	0.720	0.720	0.720	575,000
2023-02-09	0.730	0.740	0.720	0.720	0.720	155,000
2023-02-08	0.730	0.740	0.720	0.720	0.720	1,883,000
2023-02-07	0.730	0.750	0.720	0.720	0.720	2,035,000
2023-02-06	0.750	0.750	0.720	0.730	0.730	633,000
2023-02-03	0.780	0.790	0.750	0.750	0.750	2,220,000
2023-02-02	0.770	0.800	0.770	0.790	0.790	2,060,000
2023-02-01	0.750	0.760	0.740	0.750	0.750	540,000
2023-01-31	0.760	0.760	0.740	0.750	0.750	1,275,000
2023-01-30	0.780	0.780	0.750	0.770	0.770	2,131,000
2023-01-27	0.750	0.800	0.750	0.790	0.790	1,561,010
2023-01-26	0.720	0.760	0.720	0.750	0.750	1,599,000
2023-01-20	0.710	0.720	0.700	0.700	0.700	1,763,000
2023-01-19	0.700	0.720	0.690	0.700	0.700	1,318,000
2023-01-18	0.690	0.710	0.690	0.690	0.690	1,708,011
2023-01-17	0.700	0.710	0.690	0.690	0.690	1,148,989
2023-01-16	0.720	0.720	0.700	0.700	0.700	1,604,989
2023-01-13	0.730	0.730	0.700	0.710	0.710	5,459,000
2023-01-12	0.750	0.760	0.720	0.720	0.720	1,870,678
2023-01-11	0.750	0.780	0.740	0.750	0.750	1,328,000
2023-01-10	0.770	0.790	0.750	0.750	0.750	1,905,000
2023-01-09	0.780	0.790	0.770	0.770	0.770	1,046,510
2023-01-06	0.780	0.800	0.760	0.760	0.760	1,332,000
2023-01-05	0.780	0.810	0.760	0.780	0.780	885,000
2023-01-04	0.750	0.790	0.740	0.780	0.780	1,385,000
2023-01-03	0.750	0.760	0.720	0.750	0.750	473,979
2022-12-30	0.730	0.760	0.720	0.750	0.750	851,000
2022-12-29	0.740	0.740	0.700	0.720	0.720	1,190,000
2022-12-28	0.730	0.750	0.700	0.750	0.750	1,145,000
2022-12-23	0.700	0.740	0.700	0.740	0.740	187,000
2022-12-22	0.730	0.750	0.710	0.720	0.720	539,000
2022-12-21	0.720	0.740	0.700	0.700	0.700	399,000
2022-12-20	0.740	0.740	0.690	0.720	0.720	3,309,980
2022-12-19	0.850	0.850	0.710	0.760	0.760	11,136,991
2022-12-16	0.850	0.860	0.820	0.860	0.860	2,825,991
2022-12-15	0.880	0.880	0.810	0.850	0.850	2,826,000
2022-12-14	0.910	0.920	0.860	0.860	0.860	1,185,034
2022-12-13	0.930	0.970	0.880	0.920	0.920	1,360,025
2022-12-12	0.920	1.000	0.900	0.930	0.930	4,379,992
2022-12-09	0.840	0.950	0.840	0.940	0.940	12,402,000
2022-12-08	0.820	0.840	0.800	0.840	0.840	3,346,000
2022-12-07	0.840	0.860	0.790	0.810	0.810	2,879,991
2022-12-06	0.810	0.850	0.800	0.840	0.840	2,653,000
2022-12-05	0.790	0.840	0.790	0.830	0.830	3,014,000
2022-12-02	0.790	0.790	0.770	0.780	0.780	776,980
2022-12-01	0.800	0.810	0.770	0.770	0.770	3,251,990
2022-11-30	0.780	0.830	0.770	0.770	0.770	21,682,808
2022-11-29	0.770	0.820	0.770	0.770	0.770	4,623,013
2022-11-28	0.780	0.780	0.720	0.750	0.750	1,402,000
2022-11-25	0.830	0.830	0.770	0.780	0.780	3,612,000
2022-11-24	0.800	0.840	0.780	0.820	0.820	4,329,000
2022-11-23	0.810	0.810	0.760	0.780	0.780	1,625,483

← NewerPage 16 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.