Broad Greenstate International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.030	0.030	0.027	0.029	0.290	5,024,000
2024-11-06	0.029	0.030	0.029	0.030	0.300	1,116,000
2024-11-05	0.026	0.028	0.026	0.028	0.280	484,000
2024-11-04	0.027	0.030	0.027	0.028	0.280	1,884,050
2024-11-01	0.026	0.034	0.026	0.030	0.300	12,248,000
2024-10-31	0.027	0.028	0.025	0.025	0.250	5,776,000
2024-10-30	0.026	0.030	0.026	0.026	0.260	9,948,000
2024-10-29	0.027	0.027	0.025	0.026	0.260	4,104,000
2024-10-28	0.029	0.029	0.025	0.027	0.270	6,680,000
2024-10-25	0.030	0.031	0.027	0.029	0.290	7,940,000
2024-10-24	0.030	0.030	0.030	0.030	0.300	1,584,000
2024-10-23	0.033	0.033	0.028	0.028	0.280	1,296,000
2024-10-22	0.026	0.033	0.024	0.030	0.300	4,264,000
2024-10-21	0.029	0.029	0.026	0.028	0.280	1,164,000
2024-10-18	0.025	0.029	0.025	0.029	0.290	2,296,000
2024-10-17	0.026	0.027	0.025	0.026	0.260	4,048,000
2024-10-16	0.032	0.036	0.025	0.026	0.260	35,140,000
2024-10-15	0.034	0.034	0.030	0.032	0.320	32,632,000
2024-10-14	0.045	0.045	0.035	0.036	0.360	11,616,000
2024-10-10	0.047	0.047	0.039	0.042	0.420	9,396,000
2024-10-09	0.044	0.048	0.039	0.044	0.440	7,404,000
2024-10-08	0.046	0.050	0.043	0.044	0.440	6,128,000
2024-10-07	0.051	0.051	0.044	0.046	0.460	5,268,000
2024-10-04	0.048	0.055	0.041	0.051	0.510	4,268,000
2024-10-03	0.060	0.060	0.041	0.047	0.470	18,988,000
2024-10-02	0.036	0.070	0.035	0.059	0.590	34,068,000
2024-09-30	0.036	0.036	0.032	0.035	0.350	11,320,000
2024-09-27	0.035	0.039	0.034	0.036	0.360	7,460,000
2024-09-26	0.044	0.044	0.035	0.037	0.370	17,652,000
2024-09-25	0.050	0.050	0.035	0.040	0.400	27,156,000
2024-09-24	0.034	0.073	0.034	0.049	0.490	201,878,000
2024-09-23	0.030	0.034	0.029	0.030	0.300	384,000
2024-09-20	0.032	0.034	0.031	0.031	0.310	340,000
2024-09-19	0.032	0.038	0.028	0.033	0.330	1,016,000
2024-09-17	0.038	0.038	0.038	0.038	0.380	0
2024-09-16	0.038	0.038	0.038	0.038	0.380	0
2024-09-13	0.038	0.038	0.038	0.038	0.380	0
2024-09-12	0.038	0.038	0.035	0.038	0.380	368,000
2024-09-11	0.038	0.038	0.038	0.038	0.380	832,000
2024-09-10	0.040	0.040	0.038	0.038	0.380	1,076,000
2024-09-09	0.040	0.041	0.037	0.039	0.390	1,320,000
2024-09-05	0.040	0.041	0.040	0.040	0.400	1,048,000
2024-09-04	0.038	0.040	0.038	0.040	0.400	24,000
2024-09-03	0.039	0.040	0.038	0.038	0.380	508,000
2024-09-02	0.052	0.052	0.038	0.039	0.390	272,000
2024-08-30	0.038	0.039	0.038	0.038	0.380	1,092,000
2024-08-29	0.035	0.039	0.034	0.037	0.370	2,320,000
2024-08-28	0.042	0.042	0.037	0.039	0.390	956,000
2024-08-27	0.039	0.045	0.038	0.045	0.450	840,000
2024-08-26	0.050	0.050	0.035	0.050	0.500	1,124,000
2024-08-23	0.037	0.046	0.037	0.038	0.380	100,000
2024-08-22	0.056	0.056	0.056	0.056	0.560	0
2024-08-21	0.056	0.056	0.056	0.056	0.560	0
2024-08-20	0.056	0.056	0.056	0.056	0.560	0
2024-08-19	0.056	0.056	0.056	0.056	0.560	0
2024-08-16	0.056	0.056	0.056	0.056	0.560	0
2024-08-15	0.049	0.057	0.036	0.056	0.560	1,028,000
2024-08-14	0.034	0.034	0.034	0.034	0.340	0
2024-08-13	0.034	0.034	0.034	0.034	0.340	0
2024-08-12	0.034	0.034	0.034	0.034	0.340	0

← NewerPage 9 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.