Greentown China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.500 | 5.510 | 5.210 | 5.260 | 5.260 | 19,038,500 |
| 2026-10-21 | 5.800 | 5.840 | 5.500 | 5.535 | 5.535 | 14,572,000 |
| 2026-10-20 | 6.000 | 6.000 | 5.740 | 5.800 | 5.800 | 10,467,454 |
| 2026-10-16 | 5.875 | 6.145 | 5.850 | 6.000 | 6.000 | 8,318,507 |
| 2026-10-15 | 5.860 | 5.905 | 5.730 | 5.840 | 5.840 | 7,380,920 |
| 2026-10-14 | 6.000 | 6.060 | 5.900 | 5.920 | 5.920 | 5,227,303 |
| 2026-10-13 | 6.000 | 6.060 | 5.840 | 6.000 | 6.000 | 5,733,500 |
| 2026-10-12 | 6.175 | 6.275 | 6.005 | 6.040 | 6.040 | 6,980,000 |
| 2026-10-09 | 6.315 | 6.470 | 6.045 | 6.140 | 6.140 | 16,625,500 |
| 2026-10-08 | 6.295 | 6.585 | 6.215 | 6.370 | 6.370 | 12,554,537 |
| 2026-10-07 | 6.300 | 6.340 | 6.215 | 6.295 | 6.295 | 2,253,500 |
| 2026-10-06 | 6.170 | 6.430 | 6.170 | 6.300 | 6.300 | 3,070,694 |
| 2026-10-05 | 6.205 | 6.245 | 6.045 | 6.175 | 6.175 | 1,803,500 |
| 2026-10-02 | 6.600 | 6.600 | 6.180 | 6.235 | 6.235 | 6,719,128 |
| 2026-09-30 | 6.500 | 6.640 | 6.075 | 6.500 | 6.500 | 47,696,000 |
| 2026-09-29 | 6.120 | 6.755 | 6.120 | 6.700 | 6.700 | 32,685,889 |
| 2026-09-28 | 5.860 | 6.160 | 5.860 | 6.105 | 6.105 | 11,983,500 |
| 2026-09-25 | 5.950 | 5.950 | 5.720 | 5.860 | 5.860 | 1,120,500 |
| 2026-09-24 | 6.025 | 6.090 | 5.835 | 5.920 | 5.920 | 7,739,500 |
| 2026-09-23 | 6.110 | 6.280 | 6.015 | 6.065 | 6.065 | 8,072,000 |
| 2026-09-22 | 6.160 | 6.160 | 5.930 | 6.025 | 6.025 | 6,627,966 |
| 2026-09-21 | 5.830 | 6.205 | 5.625 | 6.065 | 6.065 | 15,099,189 |
| 2026-09-18 | 5.680 | 5.870 | 5.605 | 5.830 | 5.830 | 13,075,199 |
| 2026-09-17 | 5.820 | 5.855 | 5.615 | 5.655 | 5.655 | 7,944,365 |
| 2026-09-16 | 5.535 | 5.935 | 5.480 | 5.910 | 5.910 | 13,866,500 |
| 2026-09-15 | 5.650 | 5.650 | 5.480 | 5.535 | 5.535 | 7,179,500 |
| 2026-09-14 | 5.630 | 5.650 | 5.565 | 5.600 | 5.600 | 5,708,000 |
| 2026-09-11 | 5.790 | 5.790 | 5.575 | 5.675 | 5.675 | 9,877,010 |
| 2026-09-10 | 5.855 | 5.910 | 5.710 | 5.830 | 5.830 | 7,211,500 |
| 2026-09-09 | 6.010 | 6.015 | 5.775 | 5.830 | 5.830 | 12,296,000 |
| 2026-09-08 | 5.990 | 6.120 | 5.950 | 6.010 | 6.010 | 6,249,000 |
| 2026-09-07 | 6.155 | 6.170 | 5.875 | 5.945 | 5.945 | 10,938,776 |
| 2026-09-04 | 6.005 | 6.325 | 6.005 | 6.125 | 6.125 | 17,133,648 |
| 2026-09-03 | 5.890 | 6.080 | 5.830 | 6.000 | 6.000 | 15,488,000 |
| 2026-09-02 | 5.940 | 6.045 | 5.770 | 5.850 | 5.850 | 34,020,473 |
| 2026-09-01 | 6.300 | 6.300 | 6.000 | 6.085 | 6.085 | 31,355,820 |
| 2026-08-31 | 7.510 | 7.605 | 6.235 | 6.260 | 6.260 | 66,844,500 |
| 2026-08-28 | 7.610 | 7.815 | 7.390 | 7.595 | 7.595 | 17,705,500 |
| 2026-08-27 | 7.920 | 7.920 | 7.500 | 7.625 | 7.625 | 20,077,000 |
| 2026-08-26 | 7.820 | 8.060 | 7.820 | 7.925 | 7.925 | 8,235,500 |
| 2026-08-25 | 7.860 | 8.015 | 7.800 | 7.895 | 7.895 | 8,690,002 |
| 2026-08-24 | 7.920 | 8.010 | 7.700 | 7.855 | 7.855 | 9,495,002 |
| 2026-08-21 | 7.890 | 7.955 | 7.695 | 7.900 | 7.900 | 11,670,500 |
| 2026-08-20 | 7.640 | 8.160 | 7.640 | 7.830 | 7.830 | 16,042,000 |
| 2026-08-19 | 7.730 | 7.870 | 7.615 | 7.640 | 7.640 | 8,179,200 |
| 2026-08-18 | 7.490 | 7.870 | 7.445 | 7.725 | 7.725 | 9,724,950 |
| 2026-08-17 | 7.580 | 7.605 | 7.465 | 7.500 | 7.500 | 6,839,500 |
| 2026-08-14 | 7.600 | 7.600 | 7.450 | 7.575 | 7.575 | 7,545,500 |
| 2026-08-13 | 7.815 | 7.885 | 7.560 | 7.600 | 7.600 | 11,885,683 |
| 2026-08-12 | 7.290 | 8.040 | 7.265 | 8.030 | 8.030 | 20,151,500 |
| 2026-08-11 | 7.400 | 7.480 | 7.280 | 7.325 | 7.325 | 5,463,500 |
| 2026-08-10 | 7.330 | 7.515 | 7.300 | 7.380 | 7.380 | 9,920,352 |
| 2026-08-07 | 7.150 | 7.360 | 7.060 | 7.340 | 7.340 | 6,789,000 |
| 2026-08-06 | 7.240 | 7.260 | 7.005 | 7.135 | 7.135 | 7,526,000 |
| 2026-08-05 | 6.980 | 7.280 | 6.880 | 7.250 | 7.250 | 7,720,000 |
| 2026-08-04 | 7.070 | 7.070 | 6.840 | 6.950 | 6.950 | 6,925,000 |
| 2026-08-03 | 7.140 | 7.150 | 6.950 | 7.010 | 7.010 | 10,058,282 |
| 2026-07-31 | 7.160 | 7.320 | 6.970 | 7.130 | 7.130 | 7,092,724 |
| 2026-07-30 | 7.380 | 7.530 | 7.170 | 7.190 | 7.190 | 5,091,824 |
| 2026-07-29 | 7.200 | 7.600 | 7.200 | 7.330 | 7.330 | 9,552,900 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 0.3280 HKD |
| 2024-06-19 | 0.4720 HKD |
| 2023-06-20 | 0.5480 HKD |
| 2022-06-22 | 0.5370 HKD |
| 2021-06-23 | 0.4194 HKD |
| 2020-06-17 | 0.3282 HKD |
| 2019-06-19 | 0.2606 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.