Greentown China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.110 | 8.670 | 8.050 | 8.460 | 7.643 | 32,079,059 |
| 2024-05-14 | 7.970 | 8.300 | 7.770 | 7.780 | 7.029 | 12,185,500 |
| 2024-05-13 | 7.800 | 7.960 | 7.320 | 7.880 | 7.119 | 13,021,023 |
| 2024-05-10 | 7.380 | 7.870 | 7.220 | 7.720 | 6.975 | 16,587,000 |
| 2024-05-09 | 7.320 | 7.580 | 7.030 | 7.270 | 6.568 | 18,188,258 |
| 2024-05-08 | 7.540 | 7.540 | 7.000 | 7.050 | 6.369 | 13,461,433 |
| 2024-05-07 | 7.530 | 7.600 | 7.150 | 7.560 | 6.830 | 13,901,084 |
| 2024-05-06 | 7.400 | 7.670 | 7.190 | 7.350 | 6.641 | 23,237,500 |
| 2024-05-03 | 7.450 | 7.590 | 7.250 | 7.500 | 6.776 | 8,023,000 |
| 2024-05-02 | 6.800 | 7.470 | 6.800 | 7.380 | 6.668 | 9,124,000 |
| 2024-04-30 | 6.780 | 6.950 | 6.570 | 6.910 | 6.243 | 25,221,404 |
| 2024-04-29 | 6.040 | 6.930 | 6.010 | 6.650 | 6.008 | 40,261,509 |
| 2024-04-26 | 5.280 | 6.060 | 5.280 | 6.000 | 5.421 | 26,732,913 |
| 2024-04-25 | 5.160 | 5.440 | 5.160 | 5.340 | 4.825 | 6,923,411 |
| 2024-04-24 | 5.190 | 5.250 | 5.040 | 5.190 | 4.689 | 8,130,104 |
| 2024-04-23 | 5.160 | 5.190 | 5.090 | 5.170 | 4.671 | 3,981,000 |
| 2024-04-22 | 5.030 | 5.210 | 4.940 | 5.130 | 4.635 | 9,036,000 |
| 2024-04-19 | 5.140 | 5.160 | 5.000 | 5.030 | 4.544 | 13,490,500 |
| 2024-04-18 | 5.210 | 5.280 | 5.050 | 5.170 | 4.671 | 6,225,631 |
| 2024-04-17 | 5.150 | 5.300 | 5.100 | 5.190 | 4.689 | 5,591,500 |
| 2024-04-16 | 5.270 | 5.360 | 5.060 | 5.160 | 4.662 | 16,183,118 |
| 2024-04-15 | 5.430 | 5.450 | 5.250 | 5.270 | 4.761 | 13,989,445 |
| 2024-04-12 | 5.780 | 5.810 | 5.380 | 5.430 | 4.906 | 22,362,845 |
| 2024-04-11 | 5.750 | 5.790 | 5.610 | 5.740 | 5.186 | 10,126,000 |
| 2024-04-10 | 5.760 | 5.900 | 5.710 | 5.840 | 5.276 | 8,783,500 |
| 2024-04-09 | 5.740 | 5.970 | 5.740 | 5.790 | 5.231 | 9,581,536 |
| 2024-04-08 | 5.760 | 5.900 | 5.690 | 5.730 | 5.177 | 10,256,903 |
| 2024-04-05 | 6.020 | 6.200 | 5.570 | 5.630 | 5.087 | 8,748,564 |
| 2024-04-03 | 6.110 | 6.470 | 6.070 | 6.110 | 5.520 | 17,975,500 |
| 2024-04-02 | 6.130 | 6.300 | 6.100 | 6.160 | 5.565 | 27,000,162 |
| 2024-03-28 | 6.000 | 6.420 | 5.910 | 6.240 | 5.638 | 12,318,500 |
| 2024-03-27 | 6.160 | 6.160 | 6.000 | 6.000 | 5.421 | 7,824,800 |
| 2024-03-26 | 6.570 | 6.820 | 6.090 | 6.120 | 5.529 | 18,209,500 |
| 2024-03-25 | 6.510 | 6.760 | 6.070 | 6.620 | 5.981 | 17,678,000 |
| 2024-03-22 | 6.580 | 6.580 | 6.360 | 6.450 | 5.827 | 4,032,000 |
| 2024-03-21 | 6.290 | 6.710 | 6.290 | 6.540 | 5.909 | 5,117,531 |
| 2024-03-20 | 6.320 | 6.380 | 6.280 | 6.360 | 5.746 | 3,220,255 |
| 2024-03-19 | 6.540 | 6.540 | 6.300 | 6.310 | 5.701 | 5,158,437 |
| 2024-03-18 | 6.710 | 6.740 | 6.500 | 6.550 | 5.918 | 5,670,000 |
| 2024-03-15 | 6.730 | 6.810 | 6.600 | 6.710 | 6.062 | 7,417,679 |
| 2024-03-14 | 6.770 | 7.030 | 6.670 | 6.830 | 6.171 | 10,041,000 |
| 2024-03-13 | 6.730 | 6.930 | 6.610 | 6.650 | 6.008 | 9,046,390 |
| 2024-03-12 | 6.200 | 6.870 | 6.170 | 6.720 | 6.071 | 17,581,000 |
| 2024-03-11 | 6.080 | 6.250 | 5.970 | 6.240 | 5.638 | 6,675,500 |
| 2024-03-08 | 6.190 | 6.230 | 5.940 | 6.050 | 5.466 | 9,702,000 |
| 2024-03-07 | 6.120 | 6.240 | 6.000 | 6.040 | 5.457 | 5,245,500 |
| 2024-03-06 | 5.950 | 6.200 | 5.910 | 6.100 | 5.511 | 8,913,000 |
| 2024-03-05 | 6.150 | 6.220 | 5.890 | 5.890 | 5.321 | 12,841,269 |
| 2024-03-04 | 6.500 | 6.510 | 6.150 | 6.160 | 5.565 | 9,199,700 |
| 2024-03-01 | 6.360 | 6.600 | 6.220 | 6.500 | 5.873 | 27,726,381 |
| 2024-02-29 | 6.440 | 6.490 | 6.210 | 6.290 | 5.683 | 105,220,640 |
| 2024-02-28 | 6.470 | 6.580 | 6.320 | 6.360 | 5.746 | 12,285,500 |
| 2024-02-27 | 6.440 | 6.460 | 6.210 | 6.440 | 5.818 | 11,431,819 |
| 2024-02-26 | 6.560 | 6.620 | 6.320 | 6.440 | 5.818 | 10,265,336 |
| 2024-02-23 | 6.610 | 6.690 | 6.370 | 6.530 | 5.900 | 9,023,000 |
| 2024-02-22 | 6.480 | 6.580 | 6.250 | 6.580 | 5.945 | 8,631,000 |
| 2024-02-21 | 6.150 | 6.660 | 5.970 | 6.480 | 5.854 | 14,511,526 |
| 2024-02-20 | 6.150 | 6.250 | 5.960 | 6.120 | 5.529 | 7,358,500 |
| 2024-02-19 | 6.300 | 6.300 | 5.940 | 6.050 | 5.466 | 8,165,000 |
| 2024-02-16 | 5.720 | 6.340 | 5.690 | 6.300 | 5.692 | 5,653,351 |
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.