Broad Greenstate International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.026	0.026	0.026	0.026	0.260	368,000
2025-02-06	0.026	0.026	0.026	0.026	0.260	512,000
2025-02-05	0.026	0.026	0.026	0.026	0.260	12,000
2025-02-04	0.028	0.028	0.027	0.027	0.270	564,000
2025-02-03	0.028	0.028	0.028	0.028	0.280	0
2025-01-28	0.027	0.028	0.027	0.028	0.280	952,000
2025-01-27	0.027	0.027	0.026	0.026	0.260	3,060,000
2025-01-24	0.027	0.027	0.026	0.026	0.260	916,000
2025-01-23	0.027	0.027	0.026	0.026	0.260	3,024,000
2025-01-22	0.031	0.031	0.026	0.026	0.260	8,608,000
2025-01-21	0.029	0.029	0.029	0.029	0.290	0
2025-01-20	0.029	0.029	0.029	0.029	0.290	1,204,000
2025-01-17	0.027	0.029	0.027	0.029	0.290	1,964,000
2025-01-16	0.027	0.029	0.027	0.029	0.290	1,508,000
2025-01-15	0.027	0.027	0.027	0.027	0.270	0
2025-01-14	0.027	0.027	0.027	0.027	0.270	1,800,000
2025-01-13	0.028	0.028	0.028	0.028	0.280	1,324,000
2025-01-10	0.028	0.028	0.028	0.028	0.280	2,544,000
2025-01-09	0.030	0.030	0.026	0.029	0.290	5,868,000
2025-01-08	0.029	0.029	0.026	0.027	0.270	3,340,000
2025-01-07	0.029	0.029	0.029	0.029	0.290	72,000
2025-01-06	0.029	0.029	0.029	0.029	0.290	1,000,000
2025-01-03	0.029	0.032	0.029	0.032	0.320	3,272,000
2025-01-02	0.034	0.038	0.027	0.029	0.290	6,156,000
2024-12-31	0.029	0.031	0.029	0.030	0.300	7,188,000
2024-12-30	0.027	0.030	0.027	0.030	0.300	5,748,000
2024-12-27	0.027	0.030	0.027	0.027	0.270	8,904,000
2024-12-24	0.027	0.027	0.025	0.025	0.250	484,000
2024-12-23	0.025	0.025	0.025	0.025	0.250	0
2024-12-20	0.025	0.025	0.025	0.025	0.250	1,300,000
2024-12-19	0.025	0.025	0.025	0.025	0.250	1,644,000
2024-12-18	0.025	0.026	0.025	0.026	0.260	980,000
2024-12-17	0.026	0.026	0.025	0.025	0.250	336,000
2024-12-16	0.026	0.026	0.026	0.026	0.260	0
2024-12-13	0.026	0.026	0.026	0.026	0.260	1,224,000
2024-12-12	0.027	0.028	0.026	0.028	0.280	1,228,000
2024-12-11	0.027	0.031	0.026	0.027	0.270	8,400,000
2024-12-10	0.026	0.026	0.025	0.025	0.250	1,152,000
2024-12-09	0.026	0.026	0.025	0.026	0.260	2,280,000
2024-12-06	0.025	0.026	0.025	0.026	0.260	1,004,000
2024-12-05	0.025	0.025	0.025	0.025	0.250	2,392,000
2024-12-04	0.026	0.026	0.026	0.026	0.260	0
2024-12-03	0.026	0.026	0.026	0.026	0.260	5,400,000
2024-12-02	0.026	0.026	0.025	0.025	0.250	2,308,000
2024-11-29	0.024	0.024	0.024	0.024	0.240	552,000
2024-11-28	0.025	0.025	0.025	0.025	0.250	1,840,000
2024-11-27	0.027	0.027	0.026	0.026	0.260	12,000
2024-11-26	0.025	0.025	0.025	0.025	0.250	3,780,000
2024-11-25	0.026	0.026	0.025	0.025	0.250	1,136,000
2024-11-22	0.026	0.026	0.025	0.025	0.250	236,000
2024-11-21	0.027	0.027	0.025	0.026	0.260	14,476,000
2024-11-20	0.026	0.027	0.026	0.027	0.270	2,148,000
2024-11-19	0.025	0.027	0.025	0.026	0.260	492,000
2024-11-18	0.027	0.027	0.026	0.026	0.260	5,248,000
2024-11-15	0.027	0.027	0.026	0.027	0.270	1,896,000
2024-11-14	0.026	0.036	0.026	0.027	0.270	6,320,000
2024-11-13	0.029	0.029	0.026	0.029	0.290	128,000
2024-11-12	0.028	0.028	0.027	0.027	0.270	1,168,000
2024-11-11	0.029	0.029	0.027	0.027	0.270	3,036,000
2024-11-08	0.029	0.029	0.029	0.029	0.290	0

← NewerPage 8 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.