Green Future Food Hyd Mar Sc Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 3.030 | 3.120 | 2.960 | 3.000 | 2.795 | 2,232,000 |
| 2022-08-22 | 3.300 | 3.350 | 2.970 | 3.160 | 2.944 | 2,910,000 |
| 2022-08-19 | 3.140 | 3.400 | 3.130 | 3.350 | 3.122 | 3,384,000 |
| 2022-08-18 | 3.020 | 3.230 | 3.010 | 3.190 | 2.972 | 2,574,000 |
| 2022-08-17 | 3.060 | 3.200 | 3.000 | 3.080 | 2.870 | 2,378,000 |
| 2022-08-16 | 3.020 | 3.250 | 3.020 | 3.160 | 2.944 | 2,646,000 |
| 2022-08-15 | 3.020 | 3.100 | 2.980 | 3.100 | 2.889 | 2,714,000 |
| 2022-08-12 | 3.150 | 3.210 | 3.030 | 3.100 | 2.889 | 2,034,000 |
| 2022-08-11 | 3.130 | 3.290 | 3.040 | 3.280 | 3.056 | 2,744,000 |
| 2022-08-10 | 3.130 | 3.160 | 2.990 | 3.160 | 2.944 | 2,386,000 |
| 2022-08-09 | 3.270 | 3.350 | 3.150 | 3.160 | 2.944 | 2,186,000 |
| 2022-08-08 | 3.370 | 3.500 | 3.290 | 3.300 | 3.075 | 2,692,000 |
| 2022-08-05 | 3.770 | 3.800 | 3.290 | 3.410 | 3.177 | 3,148,000 |
| 2022-08-04 | 3.400 | 3.490 | 3.170 | 3.280 | 3.056 | 1,990,000 |
| 2022-08-03 | 3.250 | 3.460 | 3.240 | 3.390 | 3.159 | 2,160,000 |
| 2022-08-02 | 3.510 | 3.510 | 3.190 | 3.240 | 3.019 | 2,692,000 |
| 2022-08-01 | 3.420 | 3.740 | 3.420 | 3.500 | 3.261 | 2,482,000 |
| 2022-07-29 | 3.350 | 3.560 | 3.350 | 3.460 | 3.224 | 2,542,000 |
| 2022-07-28 | 3.260 | 3.410 | 3.180 | 3.390 | 3.159 | 2,098,000 |
| 2022-07-27 | 3.500 | 3.510 | 3.180 | 3.290 | 3.066 | 2,570,000 |
| 2022-07-26 | 3.550 | 3.550 | 3.380 | 3.440 | 3.205 | 2,132,000 |
| 2022-07-25 | 3.450 | 3.580 | 3.250 | 3.580 | 3.336 | 2,116,000 |
| 2022-07-22 | 3.750 | 3.830 | 3.250 | 3.490 | 3.252 | 2,280,000 |
| 2022-07-21 | 3.770 | 3.900 | 3.760 | 3.800 | 3.541 | 2,084,000 |
| 2022-07-20 | 3.650 | 3.890 | 3.650 | 3.820 | 3.559 | 1,558,000 |
| 2022-07-19 | 3.820 | 4.100 | 3.550 | 3.680 | 3.429 | 1,940,000 |
| 2022-07-18 | 3.280 | 3.900 | 3.280 | 3.880 | 3.615 | 2,332,000 |
| 2022-07-15 | 3.180 | 3.590 | 3.180 | 3.490 | 3.252 | 2,016,000 |
| 2022-07-14 | 2.890 | 3.420 | 2.890 | 3.410 | 3.177 | 3,904,000 |
| 2022-07-13 | 2.860 | 3.000 | 2.800 | 2.890 | 2.693 | 2,538,000 |
| 2022-07-12 | 2.880 | 2.880 | 2.750 | 2.870 | 2.674 | 2,274,000 |
| 2022-07-11 | 2.860 | 2.970 | 2.760 | 2.860 | 2.665 | 2,532,000 |
| 2022-07-08 | 2.710 | 2.890 | 2.610 | 2.860 | 2.665 | 2,800,000 |
| 2022-07-07 | 2.900 | 3.150 | 2.220 | 2.900 | 2.702 | 7,772,000 |
| 2022-07-06 | 4.230 | 4.850 | 2.900 | 2.900 | 2.702 | 9,108,000 |
| 2022-07-05 | 4.200 | 4.460 | 4.060 | 4.300 | 4.007 | 3,196,000 |
| 2022-07-04 | 4.110 | 4.110 | 3.870 | 4.030 | 3.755 | 4,306,000 |
| 2022-06-30 | 4.150 | 4.190 | 3.960 | 4.050 | 3.774 | 1,894,000 |
| 2022-06-29 | 3.520 | 4.220 | 3.520 | 4.180 | 3.895 | 4,790,000 |
| 2022-06-28 | 3.750 | 3.810 | 3.580 | 3.580 | 3.336 | 1,244,000 |
| 2022-06-27 | 3.600 | 3.810 | 3.550 | 3.710 | 3.457 | 3,240,000 |
| 2022-06-24 | 3.450 | 3.720 | 3.410 | 3.550 | 3.308 | 2,796,000 |
| 2022-06-23 | 3.600 | 3.660 | 3.150 | 3.530 | 3.289 | 3,220,000 |
| 2022-06-22 | 3.850 | 3.880 | 3.460 | 3.640 | 3.392 | 1,946,000 |
| 2022-06-21 | 3.910 | 3.910 | 3.760 | 3.800 | 3.541 | 3,442,000 |
| 2022-06-20 | 4.000 | 4.000 | 3.800 | 3.910 | 3.643 | 1,564,000 |
| 2022-06-17 | 4.360 | 4.360 | 3.700 | 4.000 | 3.727 | 4,256,000 |
| 2022-06-16 | 4.710 | 4.710 | 4.300 | 4.400 | 4.100 | 1,422,000 |
| 2022-06-15 | 4.000 | 4.700 | 4.000 | 4.600 | 4.286 | 5,820,000 |
| 2022-06-14 | 3.940 | 4.000 | 3.930 | 4.000 | 3.727 | 1,100,000 |
| 2022-06-13 | 3.950 | 4.000 | 3.940 | 4.000 | 3.727 | 2,150,000 |
| 2022-06-10 | 3.950 | 4.010 | 3.910 | 4.000 | 3.727 | 1,358,000 |
| 2022-06-09 | 4.050 | 4.050 | 3.860 | 4.000 | 3.727 | 2,144,000 |
| 2022-06-08 | 4.000 | 4.150 | 3.780 | 4.010 | 3.737 | 2,294,000 |
| 2022-06-07 | 3.930 | 4.060 | 3.900 | 3.990 | 3.718 | 2,208,000 |
| 2022-06-06 | 4.240 | 4.240 | 3.990 | 4.000 | 3.727 | 2,360,000 |
| 2022-06-02 | 3.900 | 4.200 | 3.880 | 4.200 | 3.889 | 2,680,000 |
| 2022-06-01 | 4.070 | 4.130 | 3.890 | 3.940 | 3.648 | 1,586,000 |
| 2022-05-31 | 3.860 | 4.140 | 3.820 | 4.090 | 3.787 | 3,638,000 |
| 2022-05-30 | 4.170 | 4.170 | 3.710 | 3.860 | 3.574 | 2,440,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0120 HKD |
| 2025-06-10 | 0.0120 HKD |
| 2023-06-06 | 0.0300 HKD |
| 2022-09-13 | 0.0200 HKD |
| 2022-06-06 | 0.0250 HKD |
| 2021-09-10 | 0.0150 HKD |
| 2021-06-03 | 0.0250 HKD |
| 2020-09-10 | 0.0250 HKD |
| 2020-06-04 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.