Greatime International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.750	0.750	0.710	0.710	0.710	196,000
2023-05-22	0.710	0.750	0.700	0.720	0.720	776,000
2023-05-19	0.690	0.700	0.690	0.690	0.690	116,000
2023-05-18	0.720	0.730	0.680	0.700	0.700	1,696,000
2023-05-17	0.780	0.780	0.730	0.730	0.730	1,000,000
2023-05-16	0.820	0.820	0.780	0.800	0.800	724,000
2023-05-15	0.820	0.820	0.800	0.820	0.820	296,000
2023-05-12	0.830	0.850	0.800	0.850	0.850	652,000
2023-05-11	0.840	0.850	0.840	0.850	0.850	344,000
2023-05-10	0.850	0.860	0.840	0.850	0.850	620,000
2023-05-09	0.870	0.870	0.800	0.820	0.820	1,368,000
2023-05-08	0.860	0.870	0.850	0.850	0.850	460,000
2023-05-05	0.860	0.860	0.840	0.860	0.860	140,000
2023-05-04	0.880	0.880	0.860	0.860	0.860	300,000
2023-05-03	0.830	0.880	0.830	0.860	0.860	1,260,000
2023-05-02	0.820	0.830	0.820	0.830	0.830	1,076,000
2023-04-28	0.840	0.840	0.830	0.840	0.840	904,000
2023-04-27	0.800	0.850	0.800	0.830	0.830	2,836,000
2023-04-26	0.800	0.800	0.790	0.800	0.800	904,000
2023-04-25	0.800	0.800	0.790	0.800	0.800	680,000
2023-04-24	0.820	0.820	0.770	0.800	0.800	948,000
2023-04-21	0.840	0.840	0.800	0.830	0.830	164,000
2023-04-20	0.840	0.870	0.800	0.840	0.840	4,640,000
2023-04-19	0.780	0.850	0.780	0.840	0.840	4,900,000
2023-04-18	0.730	0.780	0.720	0.780	0.780	1,748,000
2023-04-17	0.670	0.730	0.670	0.710	0.710	2,152,000
2023-04-14	0.660	0.680	0.660	0.670	0.670	1,284,000
2023-04-13	0.650	0.680	0.650	0.680	0.680	1,932,000
2023-04-12	0.650	0.660	0.650	0.660	0.660	244,000
2023-04-11	0.670	0.690	0.650	0.660	0.660	1,456,000
2023-04-06	0.670	0.680	0.650	0.650	0.650	220,000
2023-04-04	0.660	0.670	0.630	0.670	0.670	1,720,000
2023-04-03	0.680	0.710	0.670	0.670	0.670	1,072,000
2023-03-31	0.670	0.680	0.670	0.670	0.670	276,000
2023-03-30	0.660	0.680	0.660	0.670	0.670	672,000
2023-03-29	0.670	0.670	0.620	0.670	0.670	208,000
2023-03-28	0.680	0.680	0.670	0.670	0.670	112,000
2023-03-27	0.650	0.680	0.650	0.680	0.680	772,000
2023-03-24	0.690	0.700	0.670	0.680	0.680	628,000
2023-03-23	0.680	0.700	0.680	0.700	0.700	976,000
2023-03-22	0.670	0.690	0.670	0.690	0.690	356,000
2023-03-21	0.690	0.690	0.670	0.690	0.690	496,000
2023-03-20	0.660	0.680	0.640	0.670	0.670	1,008,000
2023-03-17	0.700	0.720	0.580	0.700	0.700	1,680,000
2023-03-16	0.690	0.700	0.680	0.690	0.690	444,000
2023-03-15	0.700	0.700	0.690	0.690	0.690	640,000
2023-03-14	0.680	0.680	0.670	0.680	0.680	696,000
2023-03-13	0.630	0.670	0.630	0.670	0.670	1,044,000
2023-03-10	0.650	0.650	0.610	0.640	0.640	1,592,000
2023-03-09	0.710	0.710	0.680	0.700	0.700	752,000
2023-03-08	0.630	0.750	0.630	0.710	0.710	2,664,000
2023-03-07	0.620	0.630	0.610	0.630	0.630	764,000
2023-03-06	0.560	0.630	0.560	0.620	0.620	1,456,000
2023-03-03	0.530	0.560	0.480	0.560	0.560	616,000
2023-03-02	0.530	0.530	0.530	0.530	0.530	0
2023-03-01	0.530	0.540	0.530	0.530	0.530	124,000
2023-02-28	0.530	0.530	0.530	0.530	0.530	104,000
2023-02-27	0.530	0.530	0.520	0.530	0.530	200,000
2023-02-24	0.500	0.540	0.500	0.530	0.530	628,000
2023-02-23	0.495	0.540	0.450	0.490	0.490	660,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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