Greentown China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.270 | 6.270 | 6.060 | 6.090 | 5.886 | 4,444,056 |
| 2024-08-09 | 6.070 | 6.350 | 6.010 | 6.210 | 6.002 | 21,166,203 |
| 2024-08-08 | 5.860 | 6.230 | 5.770 | 5.980 | 5.780 | 6,171,500 |
| 2024-08-07 | 5.880 | 5.940 | 5.730 | 5.860 | 5.664 | 4,000,962 |
| 2024-08-06 | 5.740 | 5.860 | 5.610 | 5.790 | 5.596 | 5,338,000 |
| 2024-08-05 | 5.720 | 5.880 | 5.560 | 5.670 | 5.480 | 5,788,000 |
| 2024-08-02 | 5.650 | 5.800 | 5.580 | 5.720 | 5.529 | 5,172,719 |
| 2024-08-01 | 5.940 | 6.010 | 5.610 | 5.690 | 5.500 | 11,707,073 |
| 2024-07-31 | 5.700 | 5.940 | 5.690 | 5.910 | 5.712 | 3,837,668 |
| 2024-07-30 | 5.730 | 5.790 | 5.630 | 5.700 | 5.509 | 5,456,000 |
| 2024-07-29 | 5.900 | 5.960 | 5.750 | 5.770 | 5.577 | 3,368,000 |
| 2024-07-26 | 5.830 | 5.990 | 5.830 | 5.880 | 5.683 | 3,277,500 |
| 2024-07-25 | 5.850 | 5.980 | 5.750 | 5.830 | 5.635 | 7,714,371 |
| 2024-07-24 | 6.130 | 6.190 | 5.870 | 5.950 | 5.751 | 10,119,600 |
| 2024-07-23 | 6.270 | 6.460 | 6.110 | 6.180 | 5.973 | 6,819,025 |
| 2024-07-22 | 6.440 | 6.540 | 6.270 | 6.340 | 6.128 | 3,935,815 |
| 2024-07-19 | 6.660 | 6.660 | 6.390 | 6.390 | 6.176 | 5,508,800 |
| 2024-07-18 | 6.720 | 6.780 | 6.590 | 6.700 | 6.476 | 3,085,000 |
| 2024-07-17 | 6.420 | 6.720 | 6.420 | 6.680 | 6.457 | 6,074,500 |
| 2024-07-16 | 6.400 | 6.570 | 6.310 | 6.420 | 6.205 | 4,287,158 |
| 2024-07-15 | 6.690 | 6.690 | 6.360 | 6.400 | 6.186 | 4,011,500 |
| 2024-07-12 | 6.340 | 6.700 | 6.270 | 6.590 | 6.370 | 8,091,000 |
| 2024-07-11 | 6.170 | 6.310 | 6.050 | 6.240 | 6.031 | 4,338,500 |
| 2024-07-10 | 6.130 | 6.170 | 6.000 | 6.070 | 5.867 | 2,316,000 |
| 2024-07-09 | 6.040 | 6.230 | 6.000 | 6.130 | 5.925 | 6,444,500 |
| 2024-07-08 | 6.250 | 6.250 | 5.960 | 6.120 | 5.915 | 11,226,000 |
| 2024-07-05 | 6.450 | 6.480 | 6.240 | 6.270 | 6.060 | 6,286,000 |
| 2024-07-04 | 6.710 | 6.720 | 6.400 | 6.450 | 6.234 | 7,408,500 |
| 2024-07-03 | 6.290 | 6.720 | 6.290 | 6.640 | 6.418 | 10,076,451 |
| 2024-07-02 | 6.460 | 6.580 | 6.240 | 6.280 | 6.070 | 7,744,595 |
| 2024-06-28 | 6.080 | 6.260 | 6.070 | 6.140 | 5.935 | 3,070,900 |
| 2024-06-27 | 6.280 | 6.400 | 6.120 | 6.140 | 5.935 | 6,198,000 |
| 2024-06-26 | 6.370 | 6.430 | 6.200 | 6.350 | 6.138 | 4,238,092 |
| 2024-06-25 | 6.420 | 6.670 | 6.280 | 6.370 | 6.157 | 15,026,000 |
| 2024-06-24 | 6.540 | 6.630 | 6.360 | 6.480 | 6.263 | 5,505,000 |
| 2024-06-21 | 6.680 | 6.770 | 6.440 | 6.540 | 6.321 | 15,684,500 |
| 2024-06-20 | 6.880 | 6.890 | 6.640 | 6.680 | 6.457 | 5,438,500 |
| 2024-06-19 | 6.830 | 7.000 | 6.780 | 6.880 | 6.650 | 8,004,000 |
| 2024-06-18 | 7.460 | 7.540 | 7.180 | 7.230 | 6.532 | 13,409,196 |
| 2024-06-17 | 7.800 | 7.910 | 7.390 | 7.460 | 6.740 | 13,592,500 |
| 2024-06-14 | 7.880 | 8.130 | 7.650 | 7.820 | 7.065 | 13,404,500 |
| 2024-06-13 | 7.990 | 7.990 | 7.650 | 7.730 | 6.984 | 6,266,500 |
| 2024-06-12 | 7.900 | 8.060 | 7.800 | 7.820 | 7.065 | 5,273,000 |
| 2024-06-11 | 8.030 | 8.150 | 7.850 | 8.010 | 7.237 | 7,761,500 |
| 2024-06-07 | 7.870 | 8.240 | 7.870 | 8.170 | 7.381 | 10,301,900 |
| 2024-06-06 | 8.060 | 8.250 | 7.750 | 7.870 | 7.110 | 8,141,500 |
| 2024-06-05 | 8.410 | 8.480 | 7.890 | 7.960 | 7.192 | 10,978,297 |
| 2024-06-04 | 7.990 | 8.450 | 7.890 | 8.410 | 7.598 | 17,250,000 |
| 2024-06-03 | 7.810 | 8.170 | 7.750 | 7.890 | 7.128 | 10,725,656 |
| 2024-05-31 | 7.780 | 7.940 | 7.600 | 7.630 | 6.893 | 10,617,515 |
| 2024-05-30 | 7.960 | 8.050 | 7.590 | 7.670 | 6.930 | 14,074,000 |
| 2024-05-29 | 8.040 | 8.220 | 7.850 | 8.020 | 7.246 | 7,959,000 |
| 2024-05-28 | 8.370 | 8.640 | 7.930 | 8.040 | 7.264 | 11,529,478 |
| 2024-05-27 | 8.160 | 8.270 | 7.880 | 8.190 | 7.399 | 8,431,152 |
| 2024-05-24 | 8.550 | 8.560 | 8.040 | 8.130 | 7.345 | 18,466,068 |
| 2024-05-23 | 8.760 | 8.830 | 8.510 | 8.600 | 7.770 | 7,635,938 |
| 2024-05-22 | 8.950 | 9.250 | 8.730 | 8.760 | 7.914 | 16,629,371 |
| 2024-05-21 | 8.980 | 9.390 | 8.780 | 8.850 | 7.996 | 19,290,168 |
| 2024-05-20 | 9.380 | 9.380 | 8.600 | 8.980 | 8.113 | 51,289,500 |
| 2024-05-17 | 8.620 | 9.220 | 8.120 | 9.200 | 8.312 | 50,915,589 |
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.