Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.530	7.620	7.260	7.320	6.613	6,919,611
2023-08-17	7.660	7.660	7.410	7.580	6.848	4,835,297
2023-08-16	7.830	7.920	7.560	7.790	7.038	6,078,385
2023-08-15	8.020	8.190	7.710	7.830	7.074	5,902,000
2023-08-14	8.120	8.120	7.860	8.050	7.273	4,510,358
2023-08-11	8.300	8.400	8.070	8.350	7.544	3,915,189
2023-08-10	8.450	8.560	8.200	8.330	7.526	6,018,700
2023-08-09	8.250	8.720	8.250	8.660	7.824	8,514,855
2023-08-08	8.440	8.550	8.180	8.330	7.526	4,801,945
2023-08-07	8.970	8.970	8.460	8.590	7.761	4,873,209
2023-08-04	9.010	9.330	8.980	9.050	8.176	7,962,796
2023-08-03	8.830	9.060	8.580	8.950	8.086	6,406,054
2023-08-02	8.820	9.190	8.600	8.720	7.878	6,287,746
2023-08-01	8.900	9.140	8.710	8.810	7.960	5,989,900
2023-07-31	8.910	9.410	8.860	8.900	8.041	14,762,576
2023-07-28	8.250	8.910	8.250	8.790	7.941	9,720,199
2023-07-27	8.340	8.610	8.170	8.500	7.679	9,382,719
2023-07-26	8.320	8.380	8.050	8.300	7.499	6,817,827
2023-07-25	7.630	8.380	7.630	8.320	7.517	25,642,000
2023-07-24	7.540	7.580	7.180	7.290	6.586	13,967,440
2023-07-21	7.860	7.860	7.450	7.530	6.803	3,342,500
2023-07-20	7.420	7.700	7.340	7.610	6.875	3,722,800
2023-07-19	7.260	7.470	7.250	7.410	6.695	3,670,110
2023-07-18	7.500	7.590	7.250	7.350	6.641	4,984,093
2023-07-14	7.750	7.750	7.470	7.650	6.912	2,442,500
2023-07-13	7.580	7.730	7.580	7.680	6.939	2,094,500
2023-07-12	7.520	7.560	7.430	7.520	6.794	1,564,730
2023-07-11	7.540	7.730	7.440	7.500	6.776	3,546,800
2023-07-10	7.680	7.680	7.330	7.500	6.776	3,064,300
2023-07-07	7.470	7.520	7.360	7.480	6.758	2,761,940
2023-07-06	7.630	7.660	7.380	7.480	6.758	3,200,295
2023-07-05	7.760	7.760	7.530	7.610	6.875	3,502,000
2023-07-04	7.800	7.840	7.640	7.780	7.029	2,641,800
2023-07-03	7.860	8.060	7.760	7.790	7.038	4,965,321
2023-06-30	7.680	8.100	7.680	7.850	7.092	8,417,000
2023-06-29	7.780	7.780	7.590	7.730	6.984	8,233,000
2023-06-28	7.780	7.800	7.430	7.580	6.848	4,413,500
2023-06-27	7.490	7.680	7.180	7.650	6.912	6,473,500
2023-06-26	7.540	7.540	7.130	7.300	6.595	7,316,000
2023-06-23	7.560	7.560	7.000	7.210	6.514	7,313,500
2023-06-21	7.610	7.740	7.480	7.560	6.830	4,306,625
2023-06-20	7.940	8.100	7.630	7.670	6.930	8,516,500
2023-06-19	8.540	8.610	8.300	8.430	7.121	6,519,763
2023-06-16	8.300	8.600	8.300	8.540	7.214	6,406,586
2023-06-15	8.380	8.450	8.210	8.440	7.130	5,136,519
2023-06-14	8.670	8.720	8.180	8.240	6.961	5,380,500
2023-06-13	8.370	8.640	8.300	8.540	7.214	4,641,957
2023-06-12	8.470	8.470	8.100	8.370	7.070	5,236,950
2023-06-09	8.500	8.510	8.230	8.300	7.011	6,550,499
2023-06-08	8.340	8.540	8.080	8.480	7.163	7,501,600
2023-06-07	8.330	8.460	8.140	8.340	7.045	5,740,000
2023-06-06	8.040	8.530	8.040	8.230	6.952	9,099,402
2023-06-05	8.050	8.050	7.660	7.990	6.749	7,162,000
2023-06-02	7.440	8.090	7.400	8.030	6.783	8,809,642
2023-06-01	7.350	7.560	7.210	7.380	6.234	9,914,087
2023-05-31	7.400	7.460	7.140	7.350	6.209	17,004,627
2023-05-30	7.500	7.650	7.180	7.580	6.403	7,575,412
2023-05-29	7.610	7.800	7.420	7.450	6.293	8,316,618
2023-05-25	7.810	7.830	7.430	7.550	6.378	16,990,500
2023-05-24	8.350	8.350	7.720	7.800	6.589	9,861,000

← NewerPage 14 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.