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
2022-02-24	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
2021-10-21	1.130	1.130	1.130	1.130	1.046	1,134,000
2021-10-20	1.130	1.140	1.130	1.130	1.046	1,006,000
2021-10-19	1.130	1.140	1.130	1.130	1.046	1,106,000
2021-10-18	1.130	1.140	1.130	1.130	1.046	628,000

← NewerPage 19 of 19 · 1,133 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.