Greentown China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.810 | 5.810 | 5.470 | 5.720 | 5.168 | 8,189,792 |
| 2024-02-14 | 5.950 | 5.950 | 5.420 | 5.810 | 5.249 | 8,478,391 |
| 2024-02-09 | 6.240 | 6.240 | 5.830 | 5.880 | 5.312 | 1,670,316 |
| 2024-02-08 | 6.090 | 6.280 | 6.090 | 6.240 | 5.638 | 6,369,732 |
| 2024-02-07 | 6.280 | 6.280 | 5.930 | 6.060 | 5.475 | 8,168,896 |
| 2024-02-06 | 5.850 | 6.250 | 5.830 | 6.190 | 5.592 | 4,870,887 |
| 2024-02-05 | 5.890 | 5.960 | 5.620 | 5.850 | 5.285 | 6,482,407 |
| 2024-02-02 | 5.990 | 6.270 | 5.820 | 5.920 | 5.349 | 8,769,751 |
| 2024-02-01 | 5.870 | 6.050 | 5.760 | 5.890 | 5.321 | 6,527,500 |
| 2024-01-31 | 5.910 | 6.020 | 5.720 | 5.860 | 5.294 | 9,870,849 |
| 2024-01-30 | 6.100 | 6.130 | 5.830 | 5.900 | 5.330 | 5,538,344 |
| 2024-01-29 | 6.500 | 6.580 | 6.100 | 6.140 | 5.547 | 9,322,500 |
| 2024-01-26 | 6.440 | 6.580 | 6.220 | 6.270 | 5.665 | 7,819,042 |
| 2024-01-25 | 6.090 | 6.410 | 5.880 | 6.400 | 5.782 | 14,282,557 |
| 2024-01-24 | 5.830 | 5.990 | 5.610 | 5.990 | 5.412 | 11,605,522 |
| 2024-01-23 | 5.690 | 5.840 | 5.510 | 5.720 | 5.168 | 14,602,090 |
| 2024-01-22 | 6.130 | 6.130 | 5.430 | 5.520 | 4.987 | 18,336,776 |
| 2024-01-19 | 6.370 | 6.390 | 5.960 | 6.120 | 5.529 | 16,237,124 |
| 2024-01-18 | 6.490 | 6.510 | 6.170 | 6.370 | 5.755 | 13,655,052 |
| 2024-01-17 | 6.880 | 6.890 | 6.390 | 6.490 | 5.864 | 10,414,817 |
| 2024-01-16 | 7.130 | 7.230 | 6.870 | 7.020 | 6.342 | 5,269,373 |
| 2024-01-15 | 7.210 | 7.310 | 7.070 | 7.150 | 6.460 | 5,202,096 |
| 2024-01-12 | 7.490 | 7.530 | 7.300 | 7.340 | 6.631 | 2,599,012 |
| 2024-01-11 | 7.170 | 7.560 | 7.050 | 7.490 | 6.767 | 5,952,000 |
| 2024-01-10 | 7.330 | 7.360 | 7.070 | 7.170 | 6.478 | 5,429,945 |
| 2024-01-09 | 7.770 | 7.970 | 7.210 | 7.230 | 6.532 | 12,138,600 |
| 2024-01-08 | 8.070 | 8.070 | 7.700 | 7.760 | 7.011 | 3,481,135 |
| 2024-01-05 | 7.880 | 8.010 | 7.740 | 7.940 | 7.174 | 5,046,800 |
| 2024-01-04 | 7.880 | 7.900 | 7.690 | 7.890 | 7.128 | 4,578,518 |
| 2024-01-03 | 7.680 | 7.880 | 7.670 | 7.880 | 7.119 | 4,013,952 |
| 2024-01-02 | 8.030 | 8.040 | 7.630 | 7.780 | 7.029 | 5,922,406 |
| 2023-12-29 | 7.780 | 7.990 | 7.780 | 7.950 | 7.183 | 3,124,499 |
| 2023-12-28 | 7.480 | 7.940 | 7.300 | 7.860 | 7.101 | 7,217,900 |
| 2023-12-27 | 7.270 | 7.340 | 7.060 | 7.330 | 6.622 | 5,638,909 |
| 2023-12-22 | 7.380 | 7.460 | 7.200 | 7.270 | 6.568 | 5,503,980 |
| 2023-12-21 | 7.280 | 7.370 | 7.110 | 7.360 | 6.650 | 3,459,923 |
| 2023-12-20 | 7.160 | 7.330 | 7.100 | 7.290 | 6.586 | 5,055,738 |
| 2023-12-19 | 7.410 | 7.410 | 7.000 | 7.140 | 6.451 | 10,602,901 |
| 2023-12-18 | 7.880 | 7.880 | 7.350 | 7.450 | 6.731 | 8,629,775 |
| 2023-12-15 | 7.550 | 7.880 | 7.420 | 7.880 | 7.119 | 31,242,812 |
| 2023-12-14 | 7.270 | 7.450 | 7.260 | 7.400 | 6.686 | 5,692,208 |
| 2023-12-13 | 7.390 | 7.590 | 7.180 | 7.230 | 6.532 | 5,904,088 |
| 2023-12-12 | 7.300 | 7.620 | 7.190 | 7.620 | 6.884 | 8,385,266 |
| 2023-12-11 | 7.650 | 7.650 | 7.070 | 7.300 | 6.595 | 14,670,894 |
| 2023-12-08 | 7.870 | 7.920 | 7.530 | 7.590 | 6.857 | 9,625,500 |
| 2023-12-07 | 7.930 | 7.980 | 7.790 | 7.850 | 7.092 | 4,053,436 |
| 2023-12-06 | 7.850 | 7.960 | 7.690 | 7.930 | 7.165 | 5,677,411 |
| 2023-12-05 | 7.980 | 8.060 | 7.610 | 7.750 | 7.002 | 9,602,210 |
| 2023-12-04 | 8.160 | 8.250 | 7.890 | 8.010 | 7.237 | 9,574,141 |
| 2023-12-01 | 8.150 | 8.440 | 8.150 | 8.260 | 7.463 | 6,592,095 |
| 2023-11-30 | 8.030 | 8.390 | 8.030 | 8.310 | 7.508 | 37,787,405 |
| 2023-11-29 | 8.500 | 8.710 | 7.880 | 8.110 | 7.327 | 20,466,800 |
| 2023-11-28 | 8.520 | 8.780 | 8.410 | 8.550 | 7.725 | 7,051,965 |
| 2023-11-27 | 8.710 | 8.770 | 8.340 | 8.570 | 7.743 | 9,733,428 |
| 2023-11-24 | 8.820 | 8.850 | 8.570 | 8.680 | 7.842 | 8,000,500 |
| 2023-11-23 | 8.400 | 8.830 | 8.170 | 8.820 | 7.969 | 17,165,644 |
| 2023-11-22 | 8.390 | 8.500 | 8.270 | 8.390 | 7.580 | 5,089,500 |
| 2023-11-21 | 8.260 | 8.660 | 8.250 | 8.390 | 7.580 | 12,781,205 |
| 2023-11-20 | 8.090 | 8.170 | 7.900 | 8.080 | 7.300 | 6,821,470 |
| 2023-11-17 | 8.070 | 8.080 | 7.830 | 8.040 | 7.264 | 5,305,809 |
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.