Green Future Food Hyd Mar Sc Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 1.110 | 1.110 | 1.090 | 1.100 | 1.019 | 164,000 |
| 2022-02-23 | 1.090 | 1.110 | 1.080 | 1.110 | 1.028 | 206,000 |
| 2022-02-21 | 1.090 | 1.110 | 1.080 | 1.090 | 1.009 | 88,000 |
| 2022-02-17 | 1.120 | 1.120 | 1.100 | 1.110 | 1.028 | 164,000 |
| 2022-02-16 | 1.120 | 1.130 | 1.120 | 1.120 | 1.037 | 30,000 |
| 2022-02-15 | 1.120 | 1.130 | 1.090 | 1.130 | 1.046 | 74,000 |
| 2022-02-10 | 1.110 | 1.140 | 1.070 | 1.100 | 1.019 | 116,000 |
| 2022-02-08 | 1.100 | 1.130 | 1.100 | 1.130 | 1.046 | 146,000 |
| 2022-02-07 | 1.150 | 1.150 | 1.100 | 1.150 | 1.065 | 42,000 |
| 2022-01-31 | 1.160 | 1.170 | 1.060 | 1.170 | 1.083 | 46,000 |
| 2022-01-20 | 1.130 | 1.140 | 1.130 | 1.140 | 1.056 | 140,000 |
| 2022-01-18 | 1.130 | 1.140 | 1.130 | 1.140 | 1.056 | 82,000 |
| 2022-01-17 | 1.130 | 1.140 | 1.130 | 1.140 | 1.056 | 44,000 |
| 2022-01-13 | 1.140 | 1.150 | 1.140 | 1.140 | 1.056 | 74,000 |
| 2022-01-07 | 1.150 | 1.150 | 1.130 | 1.150 | 1.065 | 152,000 |
| 2022-01-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.046 | 198,000 |
| 2022-01-05 | 1.150 | 1.150 | 1.130 | 1.130 | 1.046 | 130,000 |
| 2022-01-04 | 1.150 | 1.150 | 1.100 | 1.130 | 1.046 | 160,000 |
| 2022-01-03 | 1.130 | 1.160 | 1.100 | 1.150 | 1.065 | 122,000 |
| 2021-12-29 | 1.150 | 1.150 | 1.070 | 1.130 | 1.046 | 74,000 |
| 2021-12-23 | 1.150 | 1.150 | 1.060 | 1.130 | 1.046 | 82,000 |
| 2021-12-22 | 1.150 | 1.150 | 1.120 | 1.130 | 1.046 | 62,000 |
| 2021-12-17 | 1.160 | 1.160 | 1.100 | 1.150 | 1.065 | 58,000 |
| 2021-12-16 | 1.160 | 1.160 | 1.050 | 1.150 | 1.065 | 142,000 |
| 2021-12-15 | 1.120 | 1.120 | 1.100 | 1.120 | 1.037 | 290,000 |
| 2021-12-13 | 1.150 | 1.150 | 1.120 | 1.120 | 1.037 | 60,000 |
| 2021-12-09 | 1.160 | 1.160 | 1.100 | 1.150 | 1.065 | 70,000 |
| 2021-12-08 | 1.140 | 1.140 | 1.120 | 1.120 | 1.037 | 60,000 |
| 2021-11-29 | 1.160 | 1.170 | 1.070 | 1.130 | 1.046 | 52,000 |
| 2021-11-26 | 1.080 | 1.100 | 1.080 | 1.100 | 1.019 | 16,000 |
| 2021-11-23 | 1.110 | 1.110 | 1.060 | 1.100 | 1.019 | 92,000 |
| 2021-11-19 | 1.170 | 1.170 | 1.160 | 1.160 | 1.074 | 24,000 |
| 2021-11-16 | 1.150 | 1.160 | 1.150 | 1.150 | 1.065 | 20,000 |
| 2021-11-15 | 1.140 | 1.140 | 1.100 | 1.130 | 1.046 | 36,000 |
| 2021-11-12 | 1.120 | 1.140 | 1.040 | 1.140 | 1.056 | 56,000 |
| 2021-11-11 | 1.100 | 1.130 | 1.100 | 1.100 | 1.019 | 24,000 |
| 2021-11-09 | 1.080 | 1.110 | 1.050 | 1.050 | 0.972 | 2,562,000 |
| 2021-11-08 | 1.040 | 1.080 | 1.040 | 1.080 | 1.000 | 56,000 |
| 2021-11-05 | 1.060 | 1.080 | 1.060 | 1.060 | 0.982 | 6,000 |
| 2021-11-04 | 1.090 | 1.090 | 1.030 | 1.060 | 0.982 | 904,000 |
| 2021-11-03 | 1.100 | 1.100 | 1.070 | 1.080 | 1.000 | 422,000 |
| 2021-11-02 | 1.060 | 1.080 | 1.060 | 1.080 | 1.000 | 236,000 |
| 2021-11-01 | 1.070 | 1.080 | 1.060 | 1.080 | 1.000 | 276,000 |
| 2021-10-29 | 1.130 | 1.130 | 1.050 | 1.120 | 1.037 | 990,000 |
| 2021-10-28 | 1.120 | 1.130 | 1.120 | 1.130 | 1.046 | 224,000 |
| 2021-10-27 | 1.130 | 1.130 | 1.120 | 1.120 | 1.037 | 106,000 |
| 2021-10-26 | 1.130 | 1.130 | 1.120 | 1.130 | 1.046 | 470,000 |
| 2021-10-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.046 | 908,000 |
| 2021-10-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.046 | 1,106,000 |
← NewerPage 19 of 19 · 1,129 trading days
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.