Broad Greenstate International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.021	0.023	0.020	0.021	0.210	14,732,000
2025-10-28	0.022	0.023	0.021	0.021	0.210	2,444,000
2025-10-27	0.021	0.022	0.021	0.022	0.220	4,624,000
2025-10-24	0.025	0.025	0.020	0.020	0.200	13,868,000
2025-10-23	0.023	0.027	0.021	0.026	0.260	23,984,000
2025-10-22	0.021	0.024	0.020	0.023	0.230	29,920,000
2025-10-21	0.020	0.021	0.020	0.020	0.200	1,600,000
2025-10-20	0.020	0.020	0.020	0.020	0.200	124,000
2025-10-17	0.020	0.020	0.020	0.020	0.200	1,512,000
2025-10-16	0.022	0.022	0.020	0.020	0.200	7,528,000
2025-10-15	0.019	0.021	0.019	0.021	0.210	7,748,000
2025-10-14	0.019	0.020	0.018	0.019	0.190	2,140,000
2025-10-13	0.019	0.020	0.019	0.019	0.190	4,324,000
2025-10-10	0.019	0.020	0.018	0.019	0.190	2,180,000
2025-10-09	0.019	0.020	0.018	0.019	0.190	1,200,000
2025-10-08	0.019	0.020	0.019	0.019	0.190	1,416,000
2025-10-06	0.019	0.020	0.019	0.020	0.200	352,000
2025-10-03	0.020	0.020	0.020	0.020	0.200	0
2025-10-02	0.020	0.020	0.020	0.020	0.200	12,000
2025-09-30	0.018	0.019	0.018	0.019	0.190	748,000
2025-09-29	0.020	0.020	0.020	0.020	0.200	320,000
2025-09-26	0.020	0.020	0.020	0.020	0.200	48,000
2025-09-25	0.020	0.020	0.020	0.020	0.200	0
2025-09-24	0.019	0.020	0.019	0.020	0.200	504,000
2025-09-23	0.018	0.019	0.018	0.019	0.190	8,376,000
2025-09-22	0.019	0.020	0.019	0.020	0.200	5,748,000
2025-09-19	0.018	0.019	0.018	0.019	0.190	1,560,000
2025-09-18	0.019	0.020	0.019	0.019	0.190	5,784,000
2025-09-17	0.020	0.021	0.019	0.019	0.190	14,780,000
2025-09-16	0.020	0.020	0.019	0.019	0.190	928,000
2025-09-15	0.019	0.020	0.019	0.020	0.200	1,148,000
2025-09-12	0.021	0.021	0.020	0.021	0.210	1,940,000
2025-09-11	0.021	0.022	0.021	0.022	0.220	344,000
2025-09-10	0.021	0.022	0.020	0.022	0.220	2,784,000
2025-09-09	0.021	0.022	0.020	0.022	0.220	6,588,000
2025-09-08	0.021	0.024	0.021	0.022	0.220	8,804,000
2025-09-05	0.019	0.021	0.019	0.021	0.210	912,000
2025-09-04	0.021	0.021	0.021	0.021	0.210	616,000
2025-09-03	0.020	0.021	0.020	0.021	0.210	8,232,000
2025-09-02	0.020	0.021	0.019	0.020	0.200	20,476,000
2025-09-01	0.019	0.021	0.018	0.021	0.210	7,460,000
2025-08-29	0.017	0.020	0.017	0.020	0.200	14,372,000
2025-08-28	0.019	0.021	0.017	0.019	0.190	4,196,000
2025-08-27	0.019	0.020	0.018	0.019	0.190	2,392,000
2025-08-26	0.019	0.020	0.019	0.020	0.200	10,496,000
2025-08-25	0.017	0.019	0.017	0.017	0.170	5,128,000
2025-08-22	0.019	0.019	0.017	0.017	0.170	1,828,000
2025-08-21	0.019	0.019	0.018	0.019	0.190	2,808,000
2025-08-20	0.019	0.019	0.017	0.019	0.190	1,800,000
2025-08-19	0.019	0.019	0.018	0.018	0.180	2,556,000
2025-08-18	0.018	0.019	0.018	0.019	0.190	2,836,000
2025-08-15	0.018	0.018	0.018	0.018	0.180	1,028,000
2025-08-14	0.016	0.018	0.016	0.018	0.180	8,000
2025-08-13	0.017	0.017	0.017	0.017	0.170	400,000
2025-08-12	0.017	0.018	0.017	0.018	0.180	232,000
2025-08-11	0.017	0.017	0.017	0.017	0.170	300,000
2025-08-08	0.016	0.017	0.016	0.017	0.170	1,132,000
2025-08-07	0.018	0.018	0.017	0.017	0.170	7,544,000
2025-08-06	0.017	0.018	0.017	0.018	0.180	1,064,000
2025-08-05	0.018	0.018	0.017	0.017	0.170	6,072,000

← NewerPage 5 of 21 · 1,233 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.