Greentown China Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	8.350	8.350	8.000	8.070	7.291	5,119,480
2023-11-15	8.400	8.400	8.160	8.300	7.499	5,723,063
2023-11-14	7.780	8.100	7.700	8.080	7.300	8,598,656
2023-11-13	7.790	7.790	7.590	7.780	7.029	4,933,375
2023-11-10	7.990	7.990	7.650	7.720	6.975	6,244,458
2023-11-09	8.230	8.240	7.970	7.990	7.219	4,903,500
2023-11-08	7.800	8.290	7.710	8.190	7.399	14,295,338
2023-11-07	8.080	8.190	7.840	7.880	7.119	6,327,618
2023-11-06	7.600	8.180	7.600	8.080	7.300	11,137,358
2023-11-03	7.680	7.740	7.460	7.550	6.821	6,437,500
2023-11-02	7.700	7.890	7.560	7.650	6.912	4,541,000
2023-11-01	7.590	7.750	7.590	7.650	6.912	4,225,027
2023-10-31	7.860	7.970	7.480	7.590	6.857	5,804,122
2023-10-30	7.870	7.990	7.770	7.880	7.119	4,550,612
2023-10-27	7.550	7.890	7.540	7.870	7.110	3,911,000
2023-10-26	7.750	7.830	7.550	7.600	6.866	2,845,140
2023-10-25	7.620	7.900	7.620	7.820	7.065	4,690,340
2023-10-24	7.650	7.660	7.450	7.620	6.884	3,862,850
2023-10-20	7.550	7.820	7.420	7.660	6.921	3,353,000
2023-10-19	7.890	7.890	7.500	7.560	6.830	6,594,500
2023-10-18	7.990	7.990	7.660	7.690	6.948	4,908,782
2023-10-17	7.860	7.960	7.800	7.940	7.174	3,949,953
2023-10-16	7.880	7.960	7.660	7.780	7.029	5,821,338
2023-10-13	8.060	8.150	7.820	7.870	7.110	5,291,385
2023-10-12	8.160	8.250	8.030	8.150	7.363	3,299,899
2023-10-11	7.810	8.110	7.810	8.020	7.246	4,025,243
2023-10-10	8.220	8.300	7.770	7.810	7.056	9,681,000
2023-10-09	8.290	8.290	7.840	8.070	7.291	1,846,191
2023-10-06	7.990	8.100	7.950	8.080	7.300	1,043,000
2023-10-05	7.850	7.990	7.780	7.960	7.192	1,196,500
2023-10-04	7.880	7.960	7.780	7.880	7.119	2,083,698
2023-10-03	8.000	8.050	7.730	7.920	7.155	2,540,411
2023-09-29	7.890	8.210	7.890	8.130	7.345	1,839,099
2023-09-28	8.200	8.200	7.920	8.020	7.246	5,429,500
2023-09-27	8.200	8.300	8.150	8.200	7.408	2,722,819
2023-09-26	8.280	8.310	8.150	8.200	7.408	2,403,500
2023-09-25	8.630	8.670	8.190	8.280	7.481	6,172,000
2023-09-22	8.450	8.830	8.320	8.710	7.869	8,458,135
2023-09-21	8.420	8.460	8.250	8.450	7.634	5,791,500
2023-09-20	8.580	8.580	8.310	8.420	7.607	3,651,699
2023-09-19	8.640	8.640	8.360	8.580	7.752	4,629,411
2023-09-18	9.120	9.120	8.490	8.570	7.743	8,630,500
2023-09-15	9.150	9.150	8.810	8.930	8.068	6,538,933
2023-09-14	9.200	9.300	8.760	8.980	8.113	6,353,564
2023-09-13	9.370	9.470	9.060	9.130	8.249	4,711,041
2023-09-12	9.400	9.490	8.950	9.180	8.294	12,255,529
2023-09-11	9.690	9.890	9.000	9.330	8.429	12,833,652
2023-09-07	9.980	10.140	9.590	9.690	8.755	7,247,228
2023-09-06	9.570	10.300	9.410	9.950	8.990	14,734,747
2023-09-05	10.200	10.200	9.370	9.580	8.655	15,190,481
2023-09-04	9.880	10.620	9.810	10.000	9.035	31,337,399
2023-08-31	9.330	9.620	9.030	9.320	8.420	20,721,326
2023-08-30	9.060	9.620	8.980	9.220	8.330	22,596,545
2023-08-29	8.010	9.100	8.010	9.060	8.185	19,751,094
2023-08-28	8.050	8.320	7.830	8.010	7.237	16,902,724
2023-08-25	7.400	7.600	7.300	7.490	6.767	4,958,500
2023-08-24	7.290	7.410	7.160	7.330	6.622	5,525,540
2023-08-23	7.230	7.350	7.100	7.150	6.460	3,461,335
2023-08-22	7.100	7.320	7.100	7.230	6.532	4,331,565
2023-08-21	7.280	7.300	7.090	7.140	6.451	5,108,491

← NewerPage 13 of 21 · 1,234 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.