Green Future Food Hyd Mar Sc Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	4.120	4.330	4.040	4.220	3.908	4,292,000
2022-05-26	3.720	4.200	3.710	4.150	3.843	3,562,000
2022-05-25	3.550	3.780	3.500	3.780	3.500	2,412,000
2022-05-24	3.550	3.560	3.490	3.550	3.287	1,704,000
2022-05-23	3.500	3.610	3.470	3.500	3.241	1,892,000
2022-05-20	3.490	3.490	3.440	3.470	3.213	1,770,000
2022-05-19	3.450	3.500	3.430	3.450	3.195	2,110,000
2022-05-18	3.490	3.500	3.350	3.430	3.176	1,340,000
2022-05-17	3.430	3.500	3.320	3.420	3.167	1,920,000
2022-05-16	3.590	3.590	3.150	3.400	3.148	2,328,000
2022-05-13	3.900	3.920	3.500	3.550	3.287	3,528,000
2022-05-12	3.490	3.790	3.400	3.720	3.445	3,456,000
2022-05-11	3.100	3.540	3.090	3.450	3.195	4,138,000
2022-05-10	2.920	3.100	2.760	2.980	2.759	2,128,000
2022-05-06	3.010	3.010	2.680	2.900	2.685	3,034,000
2022-05-05	2.610	2.970	2.610	2.940	2.722	6,570,000
2022-05-04	2.580	2.740	2.550	2.610	2.417	3,794,000
2022-05-03	2.470	2.650	2.280	2.530	2.343	4,675,700
2022-04-29	1.950	2.700	1.950	2.280	2.111	7,480,000
2022-04-28	1.840	1.940	1.820	1.940	1.796	2,046,000
2022-04-27	1.860	1.900	1.810	1.840	1.704	878,000
2022-04-26	1.920	1.930	1.880	1.900	1.759	1,278,000
2022-04-25	1.950	1.950	1.900	1.920	1.778	1,278,000
2022-04-22	1.930	1.950	1.830	1.950	1.806	1,434,000
2022-04-21	1.920	1.950	1.900	1.940	1.796	1,290,000
2022-04-20	1.830	1.930	1.800	1.890	1.750	2,698,000
2022-04-19	1.550	1.800	1.550	1.780	1.648	2,074,000
2022-04-14	1.470	1.590	1.470	1.530	1.417	1,134,000
2022-04-13	1.450	1.470	1.450	1.470	1.361	38,000
2022-04-12	1.440	1.460	1.410	1.450	1.343	156,000
2022-04-11	1.430	1.480	1.420	1.440	1.333	346,000
2022-04-08	1.450	1.490	1.450	1.450	1.343	290,000
2022-04-07	1.500	1.500	1.410	1.460	1.352	710,000
2022-04-06	1.490	1.510	1.450	1.480	1.370	280,000
2022-04-04	1.470	1.500	1.450	1.470	1.361	826,000
2022-04-01	1.490	1.490	1.450	1.470	1.361	306,000
2022-03-31	1.470	1.470	1.460	1.470	1.361	144,000
2022-03-30	1.430	1.470	1.430	1.470	1.361	606,000
2022-03-29	1.400	1.420	1.400	1.420	1.315	528,000
2022-03-28	1.380	1.420	1.380	1.400	1.296	758,000
2022-03-25	1.390	1.400	1.390	1.400	1.296	570,000
2022-03-24	1.400	1.400	1.380	1.390	1.287	230,000
2022-03-23	1.360	1.400	1.330	1.400	1.296	760,000
2022-03-21	1.340	1.370	1.280	1.360	1.259	208,000
2022-03-18	1.330	1.350	1.320	1.340	1.241	248,000
2022-03-17	1.300	1.320	1.290	1.320	1.222	56,000
2022-03-16	1.270	1.340	1.260	1.310	1.213	268,000
2022-03-15	1.330	1.330	1.200	1.270	1.176	512,000
2022-03-14	1.370	1.380	1.330	1.330	1.232	510,000
2022-03-11	1.410	1.410	1.370	1.370	1.269	458,000
2022-03-10	1.320	1.400	1.320	1.380	1.278	1,844,000
2022-03-09	1.300	1.310	1.290	1.300	1.204	300,000
2022-03-08	1.290	1.300	1.280	1.280	1.185	194,000
2022-03-07	1.300	1.300	1.250	1.290	1.195	258,000
2022-03-04	1.330	1.350	1.290	1.310	1.213	706,000
2022-03-03	1.300	1.320	1.270	1.320	1.222	428,000
2022-03-02	1.320	1.320	1.280	1.300	1.204	336,000
2022-03-01	1.250	1.350	1.220	1.300	1.204	2,042,000
2022-02-28	1.200	1.350	1.140	1.250	1.158	1,084,000
2022-02-25	1.160	1.170	1.130	1.130	1.046	218,000

← NewerPage 18 of 19 · 1,133 trading daysOlder →

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.