Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.300	11.540	11.140	11.260	9.512	3,580,744
2023-02-21	11.300	11.880	11.260	11.380	9.613	12,421,150
2023-02-20	10.540	11.200	10.540	11.100	9.377	2,832,346
2023-02-17	10.860	10.980	10.660	10.760	9.089	3,214,600
2023-02-16	10.500	11.060	10.420	10.880	9.191	6,086,353
2023-02-15	10.880	10.880	10.320	10.540	8.904	7,062,721
2023-02-14	11.180	11.180	10.800	10.840	9.157	4,629,000
2023-02-13	11.100	11.280	10.740	11.020	9.309	7,453,981
2023-02-10	11.480	11.480	10.860	11.100	9.377	5,095,500
2023-02-09	11.100	11.440	11.100	11.380	9.613	4,493,000
2023-02-08	11.660	11.660	11.120	11.260	9.512	5,714,856
2023-02-07	11.260	11.840	11.260	11.460	9.681	4,302,231
2023-02-06	11.400	11.400	11.060	11.260	9.512	3,400,995
2023-02-03	11.820	11.820	11.280	11.540	9.748	6,610,629
2023-02-02	12.120	12.120	11.520	11.700	9.883	8,301,188
2023-02-01	11.840	11.980	11.500	11.960	10.103	7,677,589
2023-01-31	12.100	12.140	11.380	11.540	9.748	10,774,971
2023-01-30	12.920	12.940	11.880	12.020	10.154	8,434,057
2023-01-27	13.080	13.340	12.700	13.200	11.151	4,277,922
2023-01-26	12.360	13.060	12.340	12.900	10.897	4,394,719
2023-01-20	12.320	12.380	11.980	12.360	10.441	2,597,735
2023-01-19	11.800	12.200	11.520	12.200	10.306	3,620,101
2023-01-18	12.200	12.340	11.480	11.660	9.850	7,656,980
2023-01-17	12.480	12.560	11.980	12.060	10.188	7,445,978
2023-01-16	12.280	12.780	11.980	12.480	10.542	6,985,500
2023-01-13	11.980	12.200	11.800	12.040	10.171	3,657,095
2023-01-12	12.500	12.600	11.820	11.960	10.103	5,626,560
2023-01-11	12.260	13.100	12.140	12.380	10.458	9,078,466
2023-01-10	12.640	12.780	12.100	12.320	10.407	6,133,500
2023-01-09	13.000	13.140	12.400	12.560	10.610	11,521,000
2023-01-06	12.700	13.120	12.260	12.940	10.931	15,846,080
2023-01-05	12.680	12.700	12.140	12.440	10.509	10,136,160
2023-01-04	11.400	12.760	11.400	12.320	10.407	16,122,500
2023-01-03	11.280	11.740	10.660	11.400	9.630	18,034,906
2022-12-30	11.220	11.600	10.880	11.400	9.630	5,470,963
2022-12-29	11.260	11.300	10.860	11.040	9.326	9,706,247
2022-12-28	11.800	11.880	11.180	11.400	9.630	11,057,500
2022-12-23	11.900	12.040	11.420	11.760	9.934	14,685,901
2022-12-22	12.980	13.180	11.600	11.720	9.900	16,483,368
2022-12-21	13.080	13.320	12.520	12.700	10.728	8,371,373
2022-12-20	13.500	13.520	12.780	13.040	11.015	6,701,012
2022-12-19	13.540	14.260	13.320	13.880	11.725	8,438,813
2022-12-16	13.320	14.200	13.300	13.620	11.505	11,155,845
2022-12-15	13.100	13.560	12.440	13.340	11.269	9,953,102
2022-12-14	13.120	13.620	13.000	13.180	11.134	6,396,781
2022-12-13	13.180	13.340	12.900	13.120	11.083	6,411,226
2022-12-12	14.000	14.080	12.840	13.020	10.998	15,759,148
2022-12-09	13.260	14.420	13.260	14.380	12.147	18,592,000
2022-12-08	12.660	13.280	12.660	13.240	11.184	11,210,733
2022-12-07	13.260	13.700	12.400	12.580	10.627	13,187,980
2022-12-06	13.260	13.660	12.980	13.500	11.404	9,564,488
2022-12-05	13.160	13.680	12.980	13.280	11.218	16,981,548
2022-12-02	12.700	13.000	12.480	12.940	10.931	7,836,499
2022-12-01	13.340	13.560	12.640	12.780	10.796	6,398,136
2022-11-30	13.220	13.700	12.860	13.260	11.201	19,673,223
2022-11-29	13.080	13.680	12.720	13.060	11.032	20,540,559
2022-11-28	12.320	12.620	12.060	12.460	10.525	7,718,090
2022-11-25	12.620	13.100	12.080	12.820	10.830	13,616,000
2022-11-24	11.600	12.460	11.440	12.300	10.390	16,096,000
2022-11-23	11.240	11.440	10.960	11.200	9.461	7,070,500

← NewerPage 16 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.