Broad Greenstate International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.016	0.016	0.016	0.016	0.160	0
2025-05-08	0.015	0.016	0.015	0.016	0.160	452,000
2025-05-07	0.016	0.016	0.014	0.015	0.150	208,000
2025-05-06	0.015	0.016	0.015	0.016	0.160	532,000
2025-05-02	0.016	0.016	0.016	0.016	0.160	0
2025-04-30	0.015	0.016	0.015	0.016	0.160	984,000
2025-04-29	0.014	0.014	0.014	0.014	0.140	0
2025-04-28	0.014	0.014	0.014	0.014	0.140	24,000
2025-04-25	0.015	0.015	0.015	0.015	0.150	0
2025-04-24	0.015	0.015	0.015	0.015	0.150	176,000
2025-04-23	0.015	0.015	0.014	0.015	0.150	3,004,000
2025-04-22	0.015	0.015	0.015	0.015	0.150	1,020,000
2025-04-17	0.015	0.015	0.014	0.014	0.140	9,268,000
2025-04-16	0.016	0.016	0.016	0.016	0.160	0
2025-04-15	0.016	0.016	0.016	0.016	0.160	9,156,000
2025-04-14	0.017	0.018	0.016	0.017	0.170	6,756,000
2025-04-11	0.018	0.018	0.016	0.017	0.170	864,000
2025-04-10	0.017	0.018	0.017	0.018	0.180	876,000
2025-04-09	0.016	0.017	0.016	0.017	0.170	3,336,000
2025-04-08	0.017	0.018	0.016	0.017	0.170	1,092,000
2025-04-07	0.016	0.021	0.016	0.018	0.180	17,213,721
2025-04-03	0.015	0.018	0.015	0.016	0.160	27,972,000
2025-04-02	0.014	0.015	0.013	0.014	0.140	24,852,000
2025-04-01	0.014	0.014	0.014	0.014	0.140	5,228,000
2025-03-31	0.014	0.014	0.013	0.013	0.130	6,372,000
2025-03-28	0.014	0.014	0.014	0.014	0.140	14,804,000
2025-03-27	0.014	0.014	0.014	0.014	0.140	4,932,000
2025-03-26	0.014	0.014	0.014	0.014	0.140	4,096,000
2025-03-25	0.014	0.014	0.014	0.014	0.140	13,952,000
2025-03-24	0.015	0.015	0.015	0.015	0.150	0
2025-03-21	0.015	0.015	0.014	0.015	0.150	6,768,000
2025-03-20	0.015	0.015	0.014	0.015	0.150	8,068,000
2025-03-19	0.015	0.016	0.015	0.015	0.150	5,948,000
2025-03-18	0.016	0.016	0.015	0.015	0.150	8,664,000
2025-03-17	0.016	0.016	0.016	0.016	0.160	2,188,000
2025-03-14	0.016	0.016	0.016	0.016	0.160	2,400,000
2025-03-13	0.016	0.016	0.015	0.016	0.160	1,732,000
2025-03-12	0.016	0.016	0.016	0.016	0.160	0
2025-03-11	0.015	0.016	0.015	0.016	0.160	3,572,000
2025-03-10	0.016	0.016	0.016	0.016	0.160	1,600,000
2025-03-07	0.016	0.016	0.016	0.016	0.160	5,332,000
2025-03-06	0.017	0.018	0.017	0.017	0.170	4,440,000
2025-03-05	0.016	0.018	0.016	0.017	0.170	8,520,000
2025-03-04	0.018	0.018	0.018	0.018	0.180	0
2025-03-03	0.017	0.018	0.017	0.018	0.180	1,020,000
2025-02-28	0.017	0.019	0.017	0.019	0.190	6,520,000
2025-02-27	0.019	0.019	0.017	0.019	0.190	4,408,000
2025-02-26	0.019	0.019	0.017	0.019	0.190	2,448,000
2025-02-25	0.021	0.021	0.018	0.018	0.180	1,476,000
2025-02-24	0.020	0.020	0.020	0.020	0.200	0
2025-02-21	0.019	0.021	0.019	0.020	0.200	1,660,000
2025-02-20	0.021	0.021	0.018	0.019	0.190	49,220,000
2025-02-19	0.024	0.024	0.019	0.021	0.210	40,420,000
2025-02-18	0.025	0.025	0.025	0.025	0.250	0
2025-02-17	0.025	0.025	0.024	0.025	0.250	2,656,000
2025-02-14	0.025	0.025	0.025	0.025	0.250	1,232,000
2025-02-13	0.027	0.027	0.026	0.026	0.260	1,108,000
2025-02-12	0.027	0.027	0.026	0.027	0.270	1,288,000
2025-02-11	0.027	0.027	0.026	0.027	0.270	248,000
2025-02-10	0.026	0.026	0.026	0.026	0.260	920,000

← NewerPage 7 of 21 · 1,229 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.