Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	11.700	11.880	11.000	11.240	9.495	12,820,690
2022-11-21	10.980	11.340	10.720	11.340	9.579	7,189,984
2022-11-18	11.720	11.920	11.140	11.300	9.546	9,362,417
2022-11-17	11.680	12.160	11.160	11.600	9.799	15,345,618
2022-11-16	12.140	12.160	11.240	11.740	9.917	18,025,338
2022-11-15	12.160	12.960	12.000	12.280	10.373	27,241,812
2022-11-14	13.160	13.740	11.820	12.200	10.306	56,841,459
2022-11-11	10.600	11.800	10.600	11.460	9.681	35,743,862
2022-11-10	9.530	10.020	9.480	9.800	8.278	8,203,500
2022-11-09	9.750	10.480	9.740	9.820	8.295	26,063,408
2022-11-08	9.230	9.700	9.020	9.310	7.865	18,287,112
2022-11-07	9.260	9.800	9.110	9.460	7.991	21,489,604
2022-11-04	8.080	9.500	8.000	9.260	7.822	24,234,792
2022-11-03	7.980	8.630	7.880	8.140	6.876	24,961,906
2022-11-02	7.860	8.200	7.380	8.150	6.885	26,826,900
2022-11-01	7.210	8.140	6.790	7.790	6.581	60,325,307
2022-10-31	8.260	8.260	7.070	7.470	6.310	42,895,956
2022-10-28	9.600	9.600	8.480	8.620	7.282	31,776,500
2022-10-27	10.500	10.500	9.570	9.650	8.152	21,468,782
2022-10-26	10.500	10.720	9.860	10.220	8.633	36,853,010
2022-10-25	10.980	11.100	10.100	10.480	8.853	24,227,901
2022-10-24	11.780	11.880	10.540	10.960	9.258	33,714,250
2022-10-21	12.300	12.300	11.220	11.480	9.698	36,895,014
2022-10-20	13.880	13.960	12.160	12.300	10.390	31,767,809
2022-10-19	13.960	14.840	13.860	14.000	11.826	13,822,375
2022-10-18	14.140	14.340	13.800	14.140	11.945	9,030,740
2022-10-17	14.380	14.380	13.740	14.120	11.928	10,639,000
2022-10-14	14.380	14.600	13.780	14.200	11.995	9,919,507
2022-10-13	14.580	14.680	13.800	14.020	11.843	12,264,149
2022-10-12	14.940	15.180	14.180	14.400	12.164	16,299,022
2022-10-11	15.000	15.360	14.700	15.060	12.722	9,800,689
2022-10-10	14.920	15.680	14.900	15.100	12.756	10,343,382
2022-10-07	15.020	15.600	14.820	15.300	12.924	4,469,500
2022-10-06	15.640	16.120	15.440	15.660	13.229	2,929,456
2022-10-05	15.600	15.780	14.900	15.640	13.212	5,881,578
2022-10-03	15.400	15.480	14.800	15.100	12.756	6,508,893
2022-09-30	15.200	15.540	14.500	14.760	12.468	7,763,785
2022-09-29	15.320	15.600	14.500	14.800	12.502	9,799,500
2022-09-28	16.140	16.140	15.220	15.320	12.941	9,611,792
2022-09-27	16.120	16.480	15.920	16.100	13.600	4,792,934
2022-09-26	16.020	16.800	15.800	16.120	13.617	11,072,069
2022-09-23	16.700	17.020	16.100	16.180	13.668	10,206,848
2022-09-22	16.860	17.420	16.700	16.980	14.344	10,746,813
2022-09-21	17.320	17.760	16.940	17.220	14.546	17,723,000
2022-09-20	18.040	18.500	17.500	17.620	14.884	18,669,022
2022-09-19	17.800	18.380	17.600	18.140	15.324	20,935,552
2022-09-16	17.660	18.220	17.640	18.100	15.290	16,597,708
2022-09-15	17.020	18.280	17.020	17.860	15.087	27,624,741
2022-09-14	15.660	17.440	15.320	17.180	14.513	17,443,935
2022-09-13	15.600	16.040	15.200	15.880	13.414	36,625,667
2022-09-09	14.720	15.900	14.620	15.580	13.161	50,784,203
2022-09-08	14.700	15.140	14.540	14.720	12.435	9,381,297
2022-09-07	14.980	15.240	13.940	14.540	12.282	17,397,778
2022-09-06	14.880	15.200	14.660	14.980	12.654	6,404,000
2022-09-05	14.700	14.740	14.340	14.460	12.215	4,138,500
2022-09-02	15.320	15.320	14.560	14.700	12.418	8,348,500
2022-09-01	15.080	15.660	14.860	15.320	12.941	19,587,032
2022-08-31	15.260	15.380	14.700	14.880	12.570	13,993,239
2022-08-30	14.660	15.540	14.620	15.380	12.992	18,179,518
2022-08-29	15.060	15.160	14.020	14.600	12.333	9,728,500

← NewerPage 17 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.