Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	13.540	13.720	13.300	13.620	11.096	2,920,701
2022-05-31	13.320	13.800	13.180	13.600	11.080	9,648,814
2022-05-30	13.360	13.600	13.140	13.320	10.852	3,516,709
2022-05-27	13.620	13.780	13.060	13.140	10.705	3,753,500
2022-05-26	13.400	13.740	13.120	13.600	11.080	4,002,521
2022-05-25	12.800	13.360	12.800	13.220	10.770	8,371,854
2022-05-24	13.040	13.120	12.660	12.800	10.428	6,370,973
2022-05-23	13.380	13.380	12.880	13.020	10.607	4,568,499
2022-05-20	13.640	13.880	12.980	13.240	10.787	7,073,596
2022-05-19	13.000	13.640	12.980	13.480	10.982	3,726,850
2022-05-18	13.480	13.520	12.980	13.400	10.917	5,194,698
2022-05-17	13.220	13.500	13.080	13.420	10.933	7,289,833
2022-05-16	13.200	13.580	12.720	13.080	10.656	10,264,636
2022-05-13	12.320	12.880	12.320	12.800	10.428	4,096,500
2022-05-12	12.500	12.740	12.200	12.340	10.053	4,675,000
2022-05-11	12.700	13.000	12.380	12.760	10.396	3,338,509
2022-05-10	12.420	12.880	12.120	12.740	10.379	4,838,125
2022-05-06	13.420	13.420	12.800	13.140	10.705	6,949,747
2022-05-05	14.140	14.220	13.560	13.820	11.259	4,853,500
2022-05-04	14.240	14.240	13.600	13.840	11.275	1,420,311
2022-05-03	13.380	14.500	13.380	14.200	11.569	2,135,169
2022-04-29	13.740	14.400	13.180	13.960	11.373	6,062,849
2022-04-28	13.980	14.140	13.460	13.900	11.324	3,048,131
2022-04-27	13.180	13.900	12.940	13.720	11.178	11,817,911
2022-04-26	13.360	13.740	13.040	13.280	10.819	8,469,894
2022-04-25	13.900	13.900	12.800	12.960	10.558	11,576,539
2022-04-22	13.500	14.120	13.280	13.920	11.341	6,603,200
2022-04-21	14.240	14.260	13.560	13.680	11.145	12,059,500
2022-04-20	15.420	15.520	13.840	14.200	11.569	15,414,816
2022-04-19	15.860	15.960	15.040	15.460	12.595	10,104,660
2022-04-14	15.640	16.200	15.380	16.180	13.182	7,852,500
2022-04-13	15.220	15.780	15.180	15.540	12.660	7,681,000
2022-04-12	15.540	16.000	15.000	15.220	12.400	13,725,133
2022-04-11	15.900	15.900	15.220	15.500	12.628	8,675,964
2022-04-08	15.700	16.260	15.660	16.200	13.198	9,756,756
2022-04-07	16.200	16.860	15.580	15.800	12.872	12,650,858
2022-04-06	15.460	17.000	15.300	16.560	13.491	27,302,330
2022-04-04	14.680	16.080	14.660	15.840	12.905	10,100,287
2022-04-01	14.200	14.560	14.000	14.500	11.813	3,340,802
2022-03-31	14.300	14.720	14.220	14.320	11.666	7,619,532
2022-03-30	14.000	14.700	13.960	14.680	11.960	14,351,758
2022-03-29	13.780	14.340	13.600	14.000	11.406	11,159,000
2022-03-28	13.520	14.180	13.460	13.940	11.357	12,136,000
2022-03-25	13.820	14.200	13.440	13.780	11.227	12,048,000
2022-03-24	13.280	13.940	13.080	13.820	11.259	18,119,408
2022-03-23	12.380	13.660	12.380	13.220	10.770	16,327,077
2022-03-22	11.540	12.200	11.380	12.200	9.939	8,275,517
2022-03-21	11.660	11.840	11.100	11.680	9.516	11,805,683
2022-03-18	11.360	11.640	10.840	11.480	9.353	11,245,900
2022-03-17	10.940	11.380	10.280	11.360	9.255	22,050,000
2022-03-16	9.130	10.140	8.650	10.020	8.163	22,779,706
2022-03-15	9.800	9.860	8.610	8.690	7.080	19,694,400
2022-03-14	10.520	10.880	9.920	10.040	8.180	8,268,000
2022-03-11	11.240	11.240	10.540	11.080	9.027	8,820,076
2022-03-10	11.820	11.820	11.200	11.420	9.304	5,011,827
2022-03-09	11.880	11.940	11.040	11.460	9.336	6,948,749
2022-03-08	12.080	12.400	11.560	11.780	9.597	11,329,101
2022-03-07	12.040	12.560	11.660	12.180	9.923	10,884,075
2022-03-04	11.900	12.200	11.800	11.940	9.727	8,583,038
2022-03-03	11.860	12.160	11.800	12.000	9.776	10,133,786

← NewerPage 19 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.