Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.840	0.900	0.830	0.830	0.830	5,099,000
2022-08-26	0.850	0.880	0.840	0.850	0.850	2,860,000
2022-08-25	0.880	0.900	0.870	0.890	0.890	861,000
2022-08-24	0.890	0.890	0.860	0.860	0.860	2,258,000
2022-08-23	0.920	0.930	0.890	0.910	0.910	1,275,000
2022-08-22	0.930	0.950	0.920	0.920	0.920	2,764,000
2022-08-19	0.940	0.970	0.920	0.920	0.920	4,572,000
2022-08-18	0.940	0.950	0.930	0.950	0.950	1,305,000
2022-08-17	0.940	0.970	0.930	0.950	0.950	950,000
2022-08-16	0.900	0.980	0.900	0.950	0.950	7,928,000
2022-08-15	0.900	0.910	0.890	0.890	0.890	741,000
2022-08-12	0.880	0.910	0.880	0.890	0.890	536,000
2022-08-11	0.880	0.900	0.880	0.880	0.880	976,000
2022-08-10	0.870	0.910	0.860	0.880	0.880	4,415,000
2022-08-09	0.880	0.890	0.870	0.870	0.870	1,627,000
2022-08-08	0.900	0.910	0.870	0.890	0.890	4,850,000
2022-08-05	0.840	0.880	0.840	0.870	0.870	2,058,005
2022-08-04	0.850	0.850	0.830	0.840	0.840	1,433,000
2022-08-03	0.850	0.860	0.830	0.840	0.840	2,322,000
2022-08-02	0.870	0.870	0.830	0.850	0.850	2,557,000
2022-08-01	0.920	0.920	0.850	0.880	0.880	3,772,000
2022-07-29	0.940	0.940	0.900	0.910	0.910	2,729,000
2022-07-28	0.930	0.940	0.910	0.940	0.940	2,623,000
2022-07-27	0.990	0.990	0.920	0.920	0.920	5,012,000
2022-07-26	0.960	0.990	0.940	0.990	0.990	6,460,000
2022-07-25	0.960	0.970	0.880	0.960	0.960	3,791,000
2022-07-22	1.000	1.000	0.930	0.960	0.960	3,023,000
2022-07-21	1.010	1.010	0.950	0.950	0.950	1,244,017
2022-07-20	1.000	1.010	0.980	1.000	1.000	1,477,000
2022-07-19	0.980	1.000	0.970	0.990	0.990	2,880,000
2022-07-18	0.930	1.010	0.930	0.980	0.980	5,463,000
2022-07-15	0.990	0.990	0.930	0.930	0.930	5,067,000
2022-07-14	1.000	1.030	0.980	1.020	1.020	4,256,150
2022-07-13	1.000	1.040	0.980	0.990	0.990	5,983,000
2022-07-12	1.040	1.060	1.000	1.000	1.000	3,232,000
2022-07-11	1.060	1.090	1.020	1.040	1.040	6,278,000
2022-07-08	1.050	1.090	1.050	1.070	1.070	2,346,000
2022-07-07	1.080	1.090	1.050	1.050	1.050	4,185,000
2022-07-06	1.170	1.180	1.060	1.100	1.100	7,248,000
2022-07-05	1.470	1.470	1.400	1.430	1.130	6,776,918
2022-07-04	1.550	1.550	1.440	1.450	1.146	7,288,995
2022-06-30	1.610	1.610	1.520	1.550	1.225	8,651,000
2022-06-29	1.580	1.610	1.580	1.610	1.272	4,386,000
2022-06-28	1.600	1.610	1.560	1.580	1.249	5,043,000
2022-06-27	1.590	1.610	1.560	1.600	1.264	4,302,000
2022-06-24	1.600	1.600	1.550	1.580	1.249	3,647,995
2022-06-23	1.570	1.600	1.550	1.580	1.249	5,427,000
2022-06-22	1.590	1.610	1.560	1.560	1.233	4,191,005
2022-06-21	1.590	1.620	1.580	1.580	1.249	2,986,000
2022-06-20	1.570	1.610	1.560	1.580	1.249	7,228,000
2022-06-17	1.540	1.580	1.530	1.530	1.209	2,238,000
2022-06-16	1.580	1.580	1.550	1.560	1.233	1,145,000
2022-06-15	1.560	1.580	1.550	1.580	1.249	1,332,000
2022-06-14	1.550	1.550	1.500	1.540	1.217	907,000
2022-06-13	1.570	1.580	1.530	1.540	1.217	1,634,000
2022-06-10	1.580	1.610	1.570	1.600	1.264	940,000
2022-06-09	1.600	1.620	1.580	1.600	1.264	2,520,000
2022-06-08	1.580	1.610	1.570	1.590	1.256	4,064,000
2022-06-07	1.540	1.580	1.530	1.580	1.249	2,246,000
2022-06-06	1.570	1.570	1.520	1.540	1.217	981,657

← NewerPage 18 of 21 · 1,235 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.