Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.340	1.360	1.300	1.310	1.035	1,362,075
2022-03-01	1.330	1.370	1.320	1.360	1.075	767,000
2022-02-28	1.400	1.400	1.330	1.340	1.059	1,857,000
2022-02-25	1.440	1.450	1.400	1.400	1.106	1,858,823
2022-02-24	1.490	1.490	1.420	1.440	1.138	2,522,000
2022-02-23	1.500	1.510	1.490	1.500	1.185	890,000
2022-02-22	1.510	1.520	1.490	1.510	1.193	536,000
2022-02-21	1.520	1.530	1.510	1.530	1.209	600,000
2022-02-18	1.530	1.550	1.520	1.530	1.209	718,000
2022-02-17	1.520	1.540	1.510	1.530	1.209	618,000
2022-02-16	1.530	1.550	1.520	1.530	1.209	1,222,000
2022-02-15	1.540	1.560	1.520	1.530	1.209	1,068,000
2022-02-14	1.620	1.620	1.550	1.570	1.241	1,805,000
2022-02-11	1.610	1.650	1.580	1.610	1.272	2,041,000
2022-02-10	1.600	1.620	1.570	1.620	1.280	2,612,000
2022-02-09	1.580	1.640	1.580	1.580	1.249	2,146,000
2022-02-08	1.620	1.620	1.560	1.600	1.264	1,397,000
2022-02-07	1.560	1.600	1.550	1.590	1.256	469,000
2022-02-04	1.560	1.580	1.550	1.550	1.225	376,133
2022-01-31	1.560	1.560	1.510	1.530	1.209	322,000
2022-01-28	1.570	1.580	1.540	1.570	1.241	365,000
2022-01-27	1.590	1.590	1.550	1.560	1.233	286,750
2022-01-26	1.590	1.610	1.580	1.600	1.264	275,000
2022-01-25	1.630	1.630	1.570	1.590	1.256	626,000
2022-01-24	1.620	1.670	1.590	1.640	1.296	1,010,000
2022-01-21	1.650	1.650	1.590	1.620	1.280	1,307,399
2022-01-20	1.580	1.650	1.580	1.640	1.296	1,791,000
2022-01-19	1.550	1.590	1.550	1.590	1.256	1,088,000
2022-01-18	1.520	1.550	1.510	1.530	1.209	938,000
2022-01-17	1.560	1.590	1.500	1.500	1.185	2,855,000
2022-01-14	1.630	1.650	1.570	1.600	1.264	2,115,458
2022-01-13	1.650	1.670	1.620	1.630	1.288	1,414,000
2022-01-12	1.630	1.690	1.620	1.650	1.304	2,334,250
2022-01-11	1.610	1.650	1.610	1.640	1.296	1,576,000
2022-01-10	1.560	1.650	1.560	1.610	1.272	1,935,000
2022-01-07	1.500	1.590	1.500	1.560	1.233	2,341,000
2022-01-06	1.510	1.520	1.500	1.500	1.185	1,206,000
2022-01-05	1.520	1.530	1.500	1.510	1.193	1,529,000
2022-01-04	1.490	1.550	1.490	1.530	1.209	1,561,000
2022-01-03	1.500	1.510	1.450	1.500	1.185	906,000
2021-12-31	1.500	1.530	1.500	1.500	1.185	131,000
2021-12-30	1.510	1.520	1.500	1.500	1.185	322,000
2021-12-29	1.560	1.570	1.500	1.520	1.201	557,000
2021-12-28	1.560	1.570	1.540	1.550	1.225	649,716
2021-12-24	1.560	1.560	1.530	1.550	1.225	373,000
2021-12-23	1.550	1.590	1.540	1.560	1.233	679,000
2021-12-22	1.570	1.580	1.540	1.560	1.233	850,000
2021-12-21	1.500	1.560	1.490	1.540	1.217	2,092,683
2021-12-20	1.540	1.550	1.500	1.500	1.185	1,914,000
2021-12-17	1.540	1.590	1.530	1.550	1.225	2,222,000
2021-12-16	1.530	1.550	1.520	1.540	1.217	985,000
2021-12-15	1.540	1.550	1.520	1.520	1.201	1,384,000
2021-12-14	1.590	1.590	1.550	1.550	1.225	1,320,926
2021-12-13	1.630	1.630	1.610	1.610	1.272	322,000
2021-12-10	1.600	1.630	1.600	1.620	1.280	634,000
2021-12-09	1.640	1.650	1.620	1.630	1.288	486,000
2021-12-08	1.660	1.660	1.620	1.620	1.280	514,926
2021-12-07	1.610	1.670	1.590	1.650	1.304	3,476,000
2021-12-06	1.610	1.640	1.560	1.560	1.233	1,128,000
2021-12-03	1.630	1.630	1.590	1.590	1.256	1,217,000

← NewerPage 20 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.