Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.700	0.870	0.680	0.790	0.790	10,817,000
2022-11-21	0.700	0.700	0.640	0.700	0.700	1,155,022
2022-11-18	0.700	0.710	0.670	0.700	0.700	1,335,011
2022-11-17	0.630	0.720	0.610	0.710	0.710	1,851,989
2022-11-16	0.730	0.730	0.610	0.640	0.640	3,654,344
2022-11-15	0.740	0.800	0.700	0.730	0.730	3,941,989
2022-11-14	0.590	0.820	0.590	0.730	0.730	11,585,000
2022-11-11	0.470	0.540	0.445	0.540	0.540	4,301,000
2022-11-10	0.470	0.470	0.440	0.440	0.440	1,474,040
2022-11-09	0.455	0.520	0.455	0.490	0.490	2,264,000
2022-11-08	0.440	0.500	0.440	0.460	0.460	2,670,983
2022-11-07	0.405	0.445	0.400	0.440	0.440	1,598,400
2022-11-04	0.380	0.410	0.375	0.405	0.405	3,062,000
2022-11-03	0.390	0.390	0.375	0.385	0.385	1,630,000
2022-11-02	0.380	0.390	0.375	0.390	0.390	1,017,000
2022-11-01	0.390	0.400	0.370	0.380	0.380	2,294,000
2022-10-31	0.410	0.410	0.390	0.405	0.405	1,677,000
2022-10-28	0.410	0.415	0.390	0.410	0.410	1,846,000
2022-10-27	0.415	0.425	0.405	0.410	0.410	1,337,000
2022-10-26	0.425	0.435	0.400	0.420	0.420	2,073,000
2022-10-25	0.410	0.430	0.395	0.430	0.430	3,139,000
2022-10-24	0.435	0.450	0.390	0.435	0.435	2,178,025
2022-10-21	0.445	0.445	0.430	0.440	0.440	271,000
2022-10-20	0.455	0.455	0.415	0.425	0.425	14,170,970
2022-10-19	0.470	0.480	0.455	0.455	0.455	853,000
2022-10-18	0.460	0.470	0.455	0.460	0.460	780,000
2022-10-17	0.455	0.455	0.440	0.450	0.450	1,641,000
2022-10-14	0.460	0.485	0.435	0.460	0.460	1,234,200
2022-10-13	0.440	0.475	0.440	0.460	0.460	3,282,000
2022-10-12	0.465	0.470	0.440	0.445	0.445	3,450,399
2022-10-11	0.520	0.520	0.460	0.465	0.465	2,396,000
2022-10-10	0.560	0.560	0.500	0.500	0.500	909,000
2022-10-07	0.550	0.620	0.550	0.560	0.560	702,000
2022-10-06	0.550	0.570	0.540	0.550	0.550	247,025
2022-10-05	0.560	0.580	0.540	0.550	0.550	1,014,000
2022-10-03	0.510	0.580	0.510	0.550	0.550	729,000
2022-09-30	0.620	0.620	0.495	0.540	0.540	9,946,000
2022-09-29	0.700	0.700	0.580	0.590	0.590	3,250,000
2022-09-28	0.690	0.730	0.640	0.650	0.650	1,370,000
2022-09-27	0.710	0.720	0.680	0.680	0.680	950,000
2022-09-26	0.740	0.760	0.710	0.710	0.710	1,549,000
2022-09-23	0.770	0.780	0.750	0.750	0.750	396,075
2022-09-22	0.750	0.790	0.740	0.760	0.760	1,461,000
2022-09-21	0.760	0.770	0.750	0.760	0.760	644,025
2022-09-20	0.770	0.770	0.760	0.770	0.770	439,000
2022-09-19	0.770	0.790	0.760	0.780	0.780	726,000
2022-09-16	0.780	0.800	0.780	0.780	0.780	900,000
2022-09-15	0.770	0.800	0.770	0.790	0.790	554,000
2022-09-14	0.810	0.820	0.760	0.760	0.760	1,550,000
2022-09-13	0.830	0.840	0.800	0.830	0.830	718,050
2022-09-09	0.780	0.820	0.780	0.800	0.800	610,200
2022-09-08	0.780	0.800	0.770	0.780	0.780	444,000
2022-09-07	0.770	0.780	0.760	0.780	0.780	1,137,107
2022-09-06	0.800	0.800	0.750	0.760	0.760	1,379,000
2022-09-05	0.850	0.850	0.790	0.790	0.790	659,000
2022-09-02	0.830	0.870	0.800	0.840	0.840	5,880,000
2022-09-01	0.830	0.860	0.800	0.810	0.810	1,424,000
2022-08-31	0.830	0.830	0.810	0.820	0.820	2,023,500
2022-08-30	0.840	0.860	0.830	0.830	0.830	809,045
2022-08-29	0.840	0.900	0.830	0.830	0.830	5,099,000

← NewerPage 17 of 21 · 1,229 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.