Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.260	8.440	8.010	8.300	7.011	9,646,500
2023-05-22	8.500	8.600	7.960	8.210	6.935	13,463,000
2023-05-19	8.690	8.690	8.380	8.500	7.180	5,783,500
2023-05-18	8.910	9.010	8.640	8.680	7.332	4,511,219
2023-05-17	9.320	9.320	8.890	8.920	7.535	6,758,530
2023-05-16	9.570	9.570	9.200	9.300	7.856	4,398,500
2023-05-15	9.190	9.540	8.990	9.460	7.991	9,897,480
2023-05-12	9.350	9.390	9.030	9.190	7.763	7,985,500
2023-05-11	9.470	9.470	9.210	9.250	7.814	4,661,000
2023-05-10	9.840	9.840	9.260	9.420	7.957	7,033,000
2023-05-09	9.740	10.180	9.660	9.790	8.270	8,438,500
2023-05-08	9.630	9.950	9.300	9.760	8.245	10,750,775
2023-05-05	9.230	9.750	9.200	9.630	8.135	7,987,828
2023-05-04	9.350	9.560	9.160	9.230	7.797	7,049,461
2023-05-03	9.330	9.420	9.200	9.350	7.898	2,004,000
2023-05-02	9.550	9.650	9.160	9.370	7.915	2,431,495
2023-04-28	9.700	9.700	9.350	9.400	7.941	8,177,500
2023-04-27	9.850	9.850	9.500	9.570	8.084	2,983,486
2023-04-26	9.450	9.750	9.340	9.690	8.186	4,495,000
2023-04-25	9.850	9.850	9.440	9.450	7.983	5,597,000
2023-04-24	10.240	10.240	9.680	9.810	8.287	8,221,158
2023-04-21	10.460	10.540	10.000	10.120	8.549	5,039,638
2023-04-20	10.340	10.440	10.020	10.260	8.667	7,010,600
2023-04-19	10.660	10.680	10.100	10.200	8.616	9,338,354
2023-04-18	10.720	11.080	10.560	10.680	9.022	5,187,298
2023-04-17	10.980	10.980	10.620	10.900	9.208	4,916,550
2023-04-14	10.840	11.140	10.640	10.760	9.089	4,456,244
2023-04-13	10.540	10.940	10.380	10.840	9.157	9,062,491
2023-04-12	10.760	10.940	10.500	10.840	9.157	8,015,000
2023-04-11	10.140	10.780	10.140	10.700	9.039	11,730,557
2023-04-06	9.910	9.960	9.750	9.910	8.371	3,167,240
2023-04-04	10.280	10.280	9.880	9.960	8.414	5,860,609
2023-04-03	10.040	10.620	10.040	10.300	8.701	5,072,000
2023-03-31	10.200	10.380	10.020	10.180	8.599	7,235,241
2023-03-30	10.400	10.520	10.020	10.280	8.684	8,726,976
2023-03-29	10.700	10.900	10.220	10.580	8.937	5,332,240
2023-03-28	9.720	10.660	9.690	10.600	8.954	12,903,000
2023-03-27	10.100	10.200	9.710	9.750	8.236	7,253,500
2023-03-24	10.280	10.340	10.000	10.160	8.583	3,191,720
2023-03-23	10.400	10.400	9.980	10.280	8.684	3,940,691
2023-03-22	9.970	10.480	9.920	10.260	8.667	5,896,142
2023-03-21	10.140	10.140	9.730	9.830	8.304	5,996,342
2023-03-20	10.520	10.520	9.740	9.840	8.312	8,669,500
2023-03-17	9.630	10.420	9.630	10.380	8.768	9,260,243
2023-03-16	9.700	9.840	9.550	9.630	8.135	1,971,788
2023-03-15	9.470	9.820	9.470	9.700	8.194	5,665,712
2023-03-14	9.800	9.800	9.300	9.430	7.966	11,049,164
2023-03-13	9.980	10.040	9.720	9.800	8.278	8,449,280
2023-03-10	10.140	10.140	9.780	9.980	8.430	5,285,664
2023-03-09	10.400	10.520	10.000	10.140	8.566	8,228,348
2023-03-08	11.000	11.000	10.060	10.320	8.718	11,785,909
2023-03-07	11.320	11.500	10.960	11.000	9.292	7,186,143
2023-03-06	11.480	11.800	11.080	11.520	9.731	12,426,374
2023-03-03	11.300	11.580	11.080	11.460	9.681	5,534,995
2023-03-02	11.240	11.280	11.020	11.100	9.377	5,670,021
2023-03-01	10.920	11.480	10.900	11.460	9.681	4,918,601
2023-02-28	10.840	11.060	10.680	10.720	9.056	4,520,500
2023-02-27	11.020	11.460	10.760	10.940	9.241	4,381,057
2023-02-24	11.160	11.180	10.960	11.080	9.360	3,387,660
2023-02-23	11.140	11.500	11.120	11.180	9.444	3,939,090

← NewerPage 15 of 21 · 1,229 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.