Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	11.960	12.220	11.540	11.620	9.467	9,357,500
2022-03-01	11.860	12.080	11.640	11.940	9.727	11,487,505
2022-02-28	11.700	11.920	11.560	11.720	9.548	9,954,500
2022-02-25	12.140	12.180	11.680	11.740	9.565	6,074,060
2022-02-24	12.220	12.420	11.980	12.020	9.793	4,114,991
2022-02-23	12.700	12.700	12.340	12.360	10.070	4,478,498
2022-02-22	12.640	12.840	12.380	12.600	10.265	5,005,000
2022-02-21	12.740	13.220	12.300	12.700	10.347	10,431,500
2022-02-18	11.880	13.040	11.860	12.820	10.444	11,667,474
2022-02-17	12.120	12.240	11.840	11.960	9.744	3,869,000
2022-02-16	12.600	12.600	12.000	12.120	9.874	3,990,672
2022-02-15	12.540	12.600	12.240	12.380	10.086	3,117,400
2022-02-14	12.920	12.940	12.400	12.540	10.216	5,734,400
2022-02-11	13.260	13.620	12.860	12.940	10.542	9,831,900
2022-02-10	12.940	13.200	12.820	13.120	10.689	2,807,742
2022-02-09	12.940	13.300	12.860	12.940	10.542	1,947,000
2022-02-08	13.120	13.200	12.660	12.840	10.461	3,008,500
2022-02-07	13.400	13.480	12.920	13.040	10.624	5,156,000
2022-02-04	13.100	13.420	12.740	13.400	10.917	1,536,438
2022-01-31	13.000	13.060	12.360	12.840	10.461	1,173,500
2022-01-28	13.000	13.120	12.480	12.760	10.396	2,504,200
2022-01-27	13.280	13.280	12.620	12.940	10.542	2,445,200
2022-01-26	13.240	13.420	12.960	13.260	10.803	4,284,600
2022-01-25	12.940	13.400	12.900	13.140	10.705	7,343,290
2022-01-24	13.460	13.460	12.980	13.120	10.689	4,094,963
2022-01-21	13.180	13.400	13.060	13.400	10.917	3,303,192
2022-01-20	13.220	13.980	13.000	13.100	10.673	12,759,793
2022-01-19	12.940	13.660	12.840	13.200	10.754	7,343,701
2022-01-18	12.620	13.100	12.520	12.780	10.412	3,102,750
2022-01-17	12.780	12.880	12.500	12.620	10.281	2,331,978
2022-01-14	12.880	13.040	12.500	12.780	10.412	4,531,500
2022-01-13	13.100	13.420	12.660	12.880	10.493	5,107,276
2022-01-12	13.280	13.280	12.880	13.160	10.721	3,274,650
2022-01-11	13.140	13.580	12.880	13.240	10.787	6,798,500
2022-01-10	13.240	13.680	12.460	13.040	10.624	13,251,822
2022-01-07	12.860	14.040	12.660	13.240	10.787	22,540,515
2022-01-06	12.740	13.000	12.580	12.860	10.477	5,347,024
2022-01-05	12.820	12.840	12.380	12.740	10.379	5,136,200
2022-01-04	11.900	12.920	11.900	12.600	10.265	6,405,400
2022-01-03	12.560	12.600	11.880	11.880	9.679	786,500
2021-12-31	12.260	12.660	12.260	12.560	10.233	1,125,000
2021-12-30	12.100	12.340	11.920	12.220	9.956	1,653,250
2021-12-29	12.240	12.280	11.860	12.120	9.874	2,455,700
2021-12-28	12.280	12.620	12.280	12.340	10.053	5,175,000
2021-12-24	12.400	12.760	12.200	12.480	10.167	3,789,080
2021-12-23	12.280	12.720	12.220	12.280	10.004	5,085,875
2021-12-22	11.840	12.280	11.680	12.280	10.004	6,008,093
2021-12-21	11.600	12.080	11.600	11.900	9.695	4,484,375
2021-12-20	11.520	11.800	11.520	11.600	9.450	8,964,700
2021-12-17	12.080	12.080	11.660	11.720	9.548	5,247,500
2021-12-16	11.800	12.000	11.600	11.880	9.679	5,729,554
2021-12-15	12.080	12.440	11.580	11.720	9.548	7,986,345
2021-12-14	12.280	12.520	12.060	12.180	9.923	6,674,975
2021-12-13	12.800	13.020	12.100	12.320	10.037	17,004,023
2021-12-10	12.900	13.300	12.600	12.840	10.461	9,418,109
2021-12-09	12.920	13.160	12.820	13.080	10.656	5,153,500
2021-12-08	12.500	13.120	12.260	12.800	10.428	9,410,500
2021-12-07	12.760	13.220	12.560	12.560	10.233	15,816,427
2021-12-06	12.480	12.940	12.320	12.560	10.233	10,707,308
2021-12-03	12.020	12.640	11.880	12.580	10.249	11,204,573

← NewerPage 20 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.