Greenland Hong Kong Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.590	1.620	1.590	1.610	1.272	1,358,000
2021-12-01	1.570	1.600	1.560	1.590	1.256	1,247,000
2021-11-30	1.580	1.590	1.540	1.580	1.249	1,325,000
2021-11-29	1.570	1.580	1.560	1.560	1.233	571,960
2021-11-26	1.580	1.620	1.570	1.610	1.272	2,537,000
2021-11-25	1.590	1.610	1.580	1.610	1.272	558,000
2021-11-24	1.590	1.610	1.570	1.580	1.249	1,168,000
2021-11-23	1.570	1.600	1.560	1.590	1.256	948,000
2021-11-22	1.580	1.590	1.550	1.570	1.241	1,582,000
2021-11-19	1.530	1.610	1.530	1.580	1.249	2,310,000
2021-11-18	1.580	1.590	1.530	1.530	1.209	1,138,000
2021-11-17	1.570	1.640	1.550	1.590	1.256	1,776,025
2021-11-16	1.590	1.590	1.560	1.560	1.233	884,000
2021-11-15	1.630	1.650	1.560	1.560	1.233	2,101,000
2021-11-12	1.700	1.700	1.620	1.640	1.296	1,521,000
2021-11-11	1.590	1.710	1.580	1.690	1.336	3,006,000
2021-11-10	1.500	1.590	1.470	1.590	1.256	2,092,000
2021-11-09	1.530	1.530	1.490	1.500	1.185	441,000
2021-11-08	1.510	1.550	1.500	1.530	1.209	2,028,000
2021-11-05	1.540	1.560	1.480	1.490	1.177	2,728,000
2021-11-04	1.580	1.580	1.550	1.560	1.233	2,389,000
2021-11-03	1.580	1.610	1.550	1.580	1.249	3,414,000
2021-11-02	1.670	1.670	1.560	1.580	1.249	3,229,000
2021-11-01	1.660	1.660	1.610	1.650	1.304	1,475,000
2021-10-29	1.670	1.680	1.650	1.660	1.312	1,337,000
2021-10-28	1.720	1.720	1.660	1.670	1.320	2,802,840
2021-10-27	1.720	1.750	1.720	1.740	1.375	1,302,000
2021-10-26	1.780	1.780	1.730	1.740	1.375	2,698,000
2021-10-25	1.820	1.820	1.740	1.750	1.383	2,777,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.