Greentown Service Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	7.110	7.600	7.110	7.330	6.270	13,086,930
2021-11-30	7.470	7.500	7.300	7.480	6.398	22,409,490
2021-11-29	7.180	7.380	7.060	7.310	6.253	9,283,637
2021-11-26	7.380	7.380	7.120	7.180	6.142	4,913,919
2021-11-25	7.350	7.500	7.170	7.330	6.270	6,604,865
2021-11-24	7.640	7.640	7.150	7.190	6.150	4,056,323
2021-11-23	7.200	7.480	7.120	7.360	6.296	5,818,011
2021-11-22	7.490	7.490	7.160	7.260	6.210	7,744,000
2021-11-19	7.360	7.570	7.110	7.450	6.373	12,879,000
2021-11-18	7.630	7.630	7.120	7.360	6.296	8,489,268
2021-11-17	7.950	7.950	7.560	7.620	6.518	6,847,095
2021-11-16	7.900	8.090	7.730	7.940	6.792	8,506,573
2021-11-15	8.190	8.190	7.800	7.900	6.758	3,856,495
2021-11-12	7.900	8.020	7.570	7.960	6.809	5,906,134
2021-11-11	7.780	7.980	7.500	7.910	6.766	6,719,464
2021-11-10	7.330	7.680	7.090	7.650	6.544	8,260,287
2021-11-09	7.370	7.370	7.060	7.200	6.159	2,581,498
2021-11-08	7.170	7.270	6.890	7.210	6.167	13,494,600
2021-11-05	7.270	7.380	7.030	7.120	6.090	3,890,365
2021-11-04	7.550	7.640	7.190	7.270	6.219	6,315,545
2021-11-03	7.620	7.650	7.300	7.500	6.415	2,813,623
2021-11-02	7.710	7.730	7.330	7.370	6.304	3,981,000
2021-11-01	7.870	7.950	7.500	7.580	6.484	1,810,911
2021-10-29	8.120	8.220	7.620	7.730	6.612	11,483,280
2021-10-28	8.040	8.240	8.040	8.040	6.877	1,625,046
2021-10-27	8.840	8.840	8.040	8.200	7.014	2,746,558
2021-10-26	8.630	8.660	8.220	8.390	7.177	4,709,189
2021-10-25	8.860	8.880	8.400	8.520	7.288	4,628,030
2021-10-22	9.080	9.200	8.900	8.970	7.673	2,168,236
2021-10-21	9.350	9.350	8.830	8.920	7.630	5,477,800
2021-10-20	8.560	8.810	8.540	8.780	7.510	2,087,996
2021-10-19	8.580	8.920	8.580	8.740	7.476	2,906,121
2021-10-18	8.700	8.980	8.570	8.740	7.476	3,990,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.