Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.530	1.580	1.530	1.550	1.225	4,503,000
2022-05-31	1.520	1.530	1.510	1.510	1.193	3,813,000
2022-05-30	1.540	1.550	1.490	1.510	1.193	4,878,003
2022-05-27	1.570	1.610	1.540	1.560	1.233	2,911,000
2022-05-26	1.550	1.570	1.540	1.540	1.217	1,716,000
2022-05-25	1.530	1.560	1.530	1.560	1.233	861,000
2022-05-24	1.580	1.580	1.530	1.540	1.217	1,277,000
2022-05-23	1.570	1.590	1.570	1.580	1.249	2,427,000
2022-05-20	1.570	1.590	1.560	1.580	1.249	1,525,000
2022-05-19	1.560	1.580	1.560	1.560	1.233	909,000
2022-05-18	1.560	1.600	1.540	1.600	1.264	2,117,000
2022-05-17	1.580	1.580	1.560	1.560	1.233	397,000
2022-05-16	1.550	1.590	1.520	1.570	1.241	2,246,000
2022-05-13	1.490	1.520	1.470	1.510	1.193	1,003,000
2022-05-12	1.560	1.580	1.460	1.470	1.162	4,770,000
2022-05-11	1.570	1.620	1.570	1.580	1.249	1,583,000
2022-05-10	1.570	1.610	1.540	1.580	1.249	1,659,005
2022-05-06	1.620	1.620	1.570	1.590	1.256	1,745,000
2022-05-05	1.640	1.670	1.610	1.620	1.280	1,730,000
2022-05-04	1.740	1.740	1.620	1.650	1.304	338,000
2022-05-03	1.650	1.700	1.600	1.690	1.336	1,388,000
2022-04-29	1.590	1.650	1.530	1.650	1.304	2,459,000
2022-04-28	1.600	1.620	1.570	1.590	1.256	942,000
2022-04-27	1.520	1.580	1.520	1.570	1.241	1,583,000
2022-04-26	1.590	1.630	1.550	1.560	1.233	2,975,000
2022-04-25	1.650	1.650	1.540	1.590	1.256	3,357,000
2022-04-22	1.650	1.690	1.620	1.660	1.312	3,959,992
2022-04-21	1.720	1.720	1.640	1.650	1.304	1,839,000
2022-04-20	1.790	1.790	1.700	1.710	1.351	3,169,000
2022-04-19	1.780	1.790	1.730	1.790	1.415	1,974,000
2022-04-14	1.790	1.810	1.740	1.810	1.430	2,715,000
2022-04-13	1.750	1.760	1.710	1.740	1.375	2,229,000
2022-04-12	1.760	1.780	1.720	1.730	1.367	4,469,000
2022-04-11	1.840	1.840	1.740	1.760	1.391	3,586,000
2022-04-08	1.820	1.870	1.780	1.830	1.446	9,317,025
2022-04-07	1.930	1.930	1.800	1.810	1.430	13,318,447
2022-04-06	1.890	2.010	1.760	1.920	1.517	28,964,994
2022-04-04	1.990	2.030	1.910	1.960	1.549	10,650,200
2022-04-01	1.770	1.990	1.720	1.960	1.549	9,744,000
2022-03-31	1.770	1.810	1.690	1.770	1.399	10,071,491
2022-03-30	1.580	1.820	1.530	1.730	1.367	48,554,025
2022-03-29	1.310	1.380	1.270	1.380	1.091	4,831,250
2022-03-28	1.270	1.310	1.240	1.310	1.035	8,501,000
2022-03-25	1.280	1.300	1.260	1.280	1.012	1,508,025
2022-03-24	1.310	1.350	1.280	1.290	1.019	1,569,000
2022-03-23	1.340	1.360	1.310	1.320	1.043	3,899,000
2022-03-22	1.270	1.350	1.250	1.340	1.059	2,965,000
2022-03-21	1.320	1.330	1.260	1.290	1.019	1,248,460
2022-03-18	1.220	1.330	1.220	1.330	1.051	2,594,025
2022-03-17	1.130	1.290	1.130	1.270	1.004	4,728,000
2022-03-16	1.060	1.120	1.010	1.080	0.853	2,567,000
2022-03-15	1.150	1.150	1.030	1.030	0.814	1,685,500
2022-03-14	1.210	1.210	1.150	1.150	0.909	1,733,425
2022-03-11	1.230	1.240	1.210	1.220	0.964	691,100
2022-03-10	1.200	1.280	1.200	1.270	1.004	2,335,000
2022-03-09	1.210	1.250	1.180	1.200	0.948	1,003,000
2022-03-08	1.250	1.260	1.190	1.220	0.964	1,485,000
2022-03-07	1.310	1.310	1.250	1.270	1.004	874,000
2022-03-04	1.310	1.320	1.280	1.290	1.019	2,569,000
2022-03-03	1.330	1.340	1.310	1.310	1.035	1,021,000

← NewerPage 19 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.