Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	7.270	7.270	7.060	7.160	7.160	3,564,785
2026-07-27	7.050	7.280	7.010	7.200	7.200	5,153,184
2026-07-24	7.410	7.410	6.930	7.000	7.000	14,287,500
2026-07-23	7.330	7.540	7.180	7.470	7.470	5,092,629
2026-07-22	7.330	7.400	7.130	7.280	7.280	10,202,311
2026-07-21	7.440	7.440	7.250	7.300	7.300	4,671,500
2026-07-20	7.360	7.420	7.200	7.370	7.370	6,671,000
2026-07-17	7.330	7.470	6.990	7.260	7.260	6,539,500
2026-07-16	7.200	7.490	7.180	7.330	7.330	13,096,003
2026-07-15	7.130	7.360	7.040	7.170	7.170	10,440,553
2026-07-14	6.960	7.080	6.750	7.080	7.080	5,822,000
2026-07-13	6.810	6.950	6.700	6.940	6.940	11,212,224
2026-07-10	6.720	6.950	6.650	6.790	6.790	10,429,500
2026-07-09	7.030	7.030	6.680	6.720	6.720	8,600,500
2026-07-08	6.880	7.070	6.780	7.030	7.030	5,832,000
2026-07-07	7.150	7.150	6.740	6.880	6.880	9,160,500
2026-07-06	7.040	7.190	6.950	7.150	7.150	4,168,150
2026-07-03	6.980	7.290	6.930	7.040	7.040	6,324,489
2026-07-02	6.800	7.180	6.800	6.910	6.910	9,654,500
2026-06-30	6.930	6.930	6.650	6.760	6.760	6,459,567
2026-06-29	6.400	7.000	6.400	6.810	6.810	25,194,227
2026-06-26	6.530	6.540	6.300	6.410	6.410	10,845,040
2026-06-25	6.640	6.750	6.360	6.530	6.530	13,656,000
2026-06-24	6.900	6.900	6.500	6.610	6.610	15,231,330
2026-06-23	7.000	7.000	6.700	6.820	6.820	13,415,333
2026-06-22	7.150	7.150	6.730	6.970	6.970	22,651,000
2026-06-18	7.720	7.720	7.050	7.220	7.220	36,084,090
2026-06-17	7.900	7.940	7.670	7.740	7.740	8,463,750
2026-06-16	8.300	8.300	7.760	7.840	7.840	16,057,550
2026-06-15	8.490	8.520	8.140	8.270	8.270	7,006,000
2026-06-12	8.420	8.540	8.270	8.400	8.400	6,385,669
2026-06-11	8.210	8.420	8.150	8.310	8.310	4,668,000
2026-06-10	8.250	8.350	8.100	8.350	8.350	8,128,131
2026-06-09	8.430	8.430	8.010	8.260	8.260	16,964,619
2026-06-08	8.600	8.660	8.320	8.430	8.430	7,610,678
2026-06-05	8.840	8.970	8.620	8.650	8.650	6,916,350
2026-06-04	8.940	9.030	8.700	8.780	8.780	6,815,050
2026-06-03	8.900	9.020	8.580	8.940	8.940	13,684,500
2026-06-02	9.090	9.220	8.840	8.870	8.870	10,143,170
2026-06-01	8.880	9.320	8.820	9.090	9.090	13,468,000
2026-05-29	8.760	9.370	8.760	8.870	8.870	14,369,970
2026-05-28	9.070	9.090	8.690	8.760	8.760	11,140,700
2026-05-27	9.250	9.250	8.930	9.030	9.030	7,219,500
2026-05-26	9.300	9.350	9.070	9.200	9.200	7,781,316
2026-05-22	9.450	9.530	9.280	9.340	9.340	7,471,597
2026-05-21	9.880	9.900	9.350	9.430	9.430	10,228,130
2026-05-20	9.940	9.980	9.650	9.790	9.790	7,796,500
2026-05-19	9.900	10.080	9.730	9.900	9.900	6,549,806
2026-05-18	10.400	10.510	9.810	9.930	9.930	16,196,500
2026-05-15	10.840	10.860	10.380	10.440	10.440	14,469,730
2026-05-14	10.840	10.980	10.640	10.800	10.800	6,179,719
2026-05-13	10.930	11.100	10.700	10.840	10.840	10,459,700
2026-05-12	11.080	11.250	10.850	10.940	10.940	15,239,000
2026-05-11	10.890	11.170	10.680	10.990	10.990	24,352,289
2026-05-08	10.330	10.960	10.290	10.950	10.950	21,783,000
2026-05-07	10.130	10.540	10.120	10.350	10.350	14,399,070
2026-05-06	9.710	10.320	9.710	10.220	10.220	18,273,000
2026-05-05	9.680	9.680	9.520	9.630	9.630	913,000
2026-05-04	9.630	10.080	9.630	9.680	9.680	2,127,000
2026-04-30	9.720	9.940	9.620	9.630	9.630	10,360,720

← NewerPage 2 of 21 · 1,233 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.