Greatime International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.450	0.450	0.450	0.450	0.450	20,000
2026-01-27	0.400	0.400	0.400	0.400	0.400	0
2026-01-26	0.400	0.430	0.400	0.400	0.400	44,000
2026-01-23	0.420	0.420	0.395	0.400	0.400	24,000
2026-01-22	0.455	0.460	0.395	0.405	0.405	1,276,000
2026-01-21	0.470	0.470	0.460	0.465	0.465	72,000
2026-01-20	0.495	0.495	0.460	0.485	0.485	52,000
2026-01-19	0.495	0.495	0.470	0.475	0.475	16,000
2026-01-16	0.495	0.510	0.430	0.500	0.500	564,000
2026-01-15	0.470	0.495	0.465	0.495	0.495	16,000
2026-01-14	0.500	0.500	0.495	0.495	0.495	12,000
2026-01-13	0.590	0.590	0.520	0.520	0.520	4,000
2026-01-12	0.530	0.530	0.530	0.530	0.530	4,000
2026-01-09	0.590	0.590	0.570	0.570	0.570	4,000
2026-01-08	0.490	0.500	0.455	0.500	0.500	160,000
2026-01-07	0.490	0.490	0.490	0.490	0.490	40,000
2026-01-06	0.500	0.500	0.500	0.500	0.500	0
2026-01-05	0.510	0.510	0.510	0.510	0.510	0
2026-01-02	0.510	0.510	0.510	0.510	0.510	0
2025-12-31	0.510	0.510	0.510	0.510	0.510	0
2025-12-30	0.510	0.510	0.510	0.510	0.510	0
2025-12-29	0.520	0.520	0.520	0.520	0.520	0
2025-12-24	0.540	0.540	0.540	0.540	0.540	112,000
2025-12-23	0.540	0.540	0.540	0.540	0.540	0
2025-12-22	0.540	0.540	0.540	0.540	0.540	0
2025-12-19	0.500	0.540	0.475	0.540	0.540	112,000
2025-12-18	0.600	0.600	0.600	0.600	0.600	0
2025-12-17	0.580	0.600	0.580	0.600	0.600	16,000
2025-12-16	0.600	0.600	0.600	0.600	0.600	12,000
2025-12-15	0.610	0.620	0.610	0.620	0.620	36,000
2025-12-12	0.570	0.570	0.570	0.570	0.570	28,000
2025-12-11	0.590	0.590	0.590	0.590	0.590	0
2025-12-10	0.590	0.590	0.590	0.590	0.590	28,000
2025-12-09	0.560	0.560	0.510	0.560	0.560	156,000
2025-12-08	0.580	0.580	0.580	0.580	0.580	32,000
2025-12-05	0.580	0.600	0.580	0.590	0.590	28,000
2025-12-04	0.580	0.580	0.580	0.580	0.580	36,000
2025-12-03	0.520	0.520	0.520	0.520	0.520	0
2025-12-02	0.540	0.540	0.500	0.520	0.520	280,000
2025-12-01	0.550	0.550	0.550	0.550	0.550	72,000
2025-11-28	0.610	0.610	0.590	0.590	0.590	112,000
2025-11-27	0.590	0.610	0.590	0.600	0.600	48,000
2025-11-26	0.620	0.620	0.570	0.590	0.590	52,000
2025-11-25	0.570	0.610	0.570	0.610	0.610	48,000
2025-11-24	0.620	0.620	0.620	0.620	0.620	12,000
2025-11-21	0.620	0.620	0.620	0.620	0.620	12,000
2025-11-20	0.630	0.630	0.570	0.610	0.610	24,000
2025-11-19	0.620	0.620	0.560	0.620	0.620	68,000
2025-11-18	0.610	0.630	0.590	0.590	0.590	56,000
2025-11-17	0.630	0.630	0.630	0.630	0.630	56,000
2025-11-14	0.630	0.630	0.630	0.630	0.630	0
2025-11-13	0.630	0.630	0.630	0.630	0.630	60,000
2025-11-12	0.610	0.630	0.580	0.630	0.630	16,000
2025-11-11	0.600	0.650	0.600	0.630	0.630	104,000
2025-11-10	0.600	0.620	0.600	0.600	0.600	76,000
2025-11-07	0.570	0.590	0.530	0.590	0.590	132,000
2025-11-06	0.580	0.580	0.500	0.550	0.550	236,000
2025-11-05	0.470	0.640	0.465	0.560	0.560	916,000
2025-11-04	0.510	0.510	0.435	0.470	0.470	776,000
2025-11-03	0.510	0.530	0.480	0.510	0.510	844,000

← NewerPage 4 of 21 · 1,234 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.