Greenland Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.265	0.270	0.260	0.270	0.270	971,175
2025-02-07	0.270	0.275	0.260	0.265	0.265	2,011,000
2025-02-06	0.265	0.270	0.265	0.270	0.270	376,000
2025-02-05	0.265	0.275	0.265	0.270	0.270	126,000
2025-02-04	0.270	0.275	0.255	0.275	0.275	1,998,000
2025-02-03	0.270	0.275	0.255	0.270	0.270	2,043,000
2025-01-28	0.260	0.270	0.260	0.270	0.270	195,000
2025-01-27	0.265	0.275	0.260	0.275	0.275	495,000
2025-01-24	0.265	0.280	0.250	0.280	0.280	1,908,000
2025-01-23	0.280	0.280	0.260	0.265	0.265	1,879,000
2025-01-22	0.290	0.290	0.275	0.275	0.275	628,000
2025-01-21	0.275	0.300	0.275	0.290	0.290	2,047,000
2025-01-20	0.260	0.275	0.260	0.275	0.275	3,230,000
2025-01-17	0.260	0.275	0.260	0.260	0.260	2,243,000
2025-01-16	0.255	0.270	0.247	0.255	0.255	1,227,996
2025-01-15	0.250	0.255	0.246	0.250	0.250	673,000
2025-01-14	0.250	0.255	0.246	0.250	0.250	563,000
2025-01-13	0.255	0.255	0.245	0.250	0.250	2,281,000
2025-01-10	0.265	0.265	0.250	0.255	0.255	3,290,000
2025-01-09	0.260	0.275	0.250	0.265	0.265	2,519,000
2025-01-08	0.265	0.270	0.255	0.270	0.270	2,722,025
2025-01-07	0.275	0.275	0.260	0.270	0.270	924,000
2025-01-06	0.290	0.290	0.265	0.270	0.270	1,798,000
2025-01-03	0.290	0.295	0.285	0.285	0.285	527,000
2025-01-02	0.285	0.290	0.285	0.290	0.290	204,000
2024-12-31	0.280	0.300	0.280	0.300	0.300	493,000
2024-12-30	0.290	0.295	0.285	0.285	0.285	817,000
2024-12-27	0.290	0.295	0.285	0.290	0.290	884,000
2024-12-24	0.295	0.295	0.290	0.290	0.290	92,000
2024-12-23	0.295	0.300	0.290	0.290	0.290	1,587,000
2024-12-20	0.295	0.310	0.295	0.295	0.295	3,764,000
2024-12-19	0.305	0.315	0.290	0.295	0.295	3,859,000
2024-12-18	0.315	0.320	0.310	0.310	0.310	298,000
2024-12-17	0.300	0.320	0.300	0.315	0.315	1,632,000
2024-12-16	0.305	0.305	0.300	0.300	0.300	993,000
2024-12-13	0.315	0.320	0.300	0.305	0.305	2,197,000
2024-12-12	0.320	0.335	0.320	0.320	0.320	565,000
2024-12-11	0.315	0.330	0.305	0.325	0.325	2,971,000
2024-12-10	0.360	0.370	0.315	0.315	0.315	7,515,000
2024-12-09	0.310	0.330	0.300	0.330	0.330	4,607,000
2024-12-06	0.310	0.320	0.310	0.315	0.315	515,000
2024-12-05	0.315	0.320	0.305	0.315	0.315	356,000
2024-12-04	0.305	0.315	0.305	0.310	0.310	1,069,000
2024-12-03	0.315	0.315	0.300	0.310	0.310	382,000
2024-12-02	0.305	0.315	0.305	0.310	0.310	697,000
2024-11-29	0.305	0.320	0.305	0.305	0.305	1,376,000
2024-11-28	0.310	0.310	0.295	0.305	0.305	1,501,000
2024-11-27	0.300	0.310	0.300	0.305	0.305	2,879,000
2024-11-26	0.300	0.310	0.300	0.300	0.300	2,632,000
2024-11-25	0.310	0.310	0.285	0.295	0.295	3,176,000
2024-11-22	0.310	0.320	0.290	0.295	0.295	3,837,250
2024-11-21	0.315	0.320	0.310	0.310	0.310	956,000
2024-11-20	0.315	0.320	0.310	0.320	0.320	1,055,000
2024-11-19	0.320	0.325	0.315	0.325	0.325	1,410,000
2024-11-18	0.315	0.325	0.310	0.320	0.320	2,200,000
2024-11-15	0.325	0.325	0.315	0.315	0.315	1,025,000
2024-11-14	0.340	0.345	0.310	0.320	0.320	4,922,100
2024-11-13	0.330	0.330	0.320	0.330	0.330	2,500,000
2024-11-12	0.340	0.350	0.320	0.335	0.335	5,100,000
2024-11-11	0.360	0.360	0.335	0.345	0.345	4,704,000

← NewerPage 8 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.