Greentown China Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	11.720	12.240	11.620	12.100	9.858	8,608,625
2021-12-01	11.560	12.140	11.500	11.720	9.548	7,464,149
2021-11-30	11.260	11.700	11.260	11.560	9.418	8,531,986
2021-11-29	11.300	11.320	11.080	11.260	9.173	2,877,100
2021-11-26	11.480	11.580	11.280	11.340	9.239	4,969,500
2021-11-25	11.540	11.600	11.280	11.480	9.353	4,810,018
2021-11-24	11.680	11.760	11.400	11.460	9.336	5,160,815
2021-11-23	11.400	11.800	11.260	11.680	9.516	8,185,500
2021-11-22	11.740	11.760	11.100	11.420	9.304	4,675,463
2021-11-19	10.980	11.720	10.800	11.520	9.385	16,470,601
2021-11-18	11.140	11.200	10.860	11.000	8.962	3,638,591
2021-11-17	11.260	11.260	10.960	11.140	9.076	4,884,125
2021-11-16	11.220	11.460	11.000	11.260	9.173	2,702,625
2021-11-15	11.600	11.600	10.940	11.120	9.059	6,201,596
2021-11-12	12.080	12.080	11.300	11.620	9.467	5,897,951
2021-11-11	11.540	12.120	11.540	11.900	9.695	8,708,002
2021-11-10	10.960	11.800	10.660	11.800	9.613	11,397,469
2021-11-09	10.680	10.840	10.300	10.820	8.815	5,724,396
2021-11-08	10.360	10.500	10.160	10.400	8.473	7,050,200
2021-11-05	10.200	10.360	9.980	10.280	8.375	5,546,338
2021-11-04	10.400	10.500	10.060	10.200	8.310	6,065,446
2021-11-03	9.970	10.640	9.730	10.500	8.554	12,033,040
2021-11-02	10.660	10.660	9.690	9.720	7.919	8,877,500
2021-11-01	11.080	11.080	10.120	10.380	8.457	9,399,056
2021-10-29	11.100	11.100	10.660	10.760	8.766	8,225,056
2021-10-28	11.580	11.580	11.000	11.100	9.043	4,458,500
2021-10-27	11.980	11.980	11.420	11.580	9.434	2,746,500
2021-10-26	11.860	12.020	11.500	11.760	9.581	5,045,408
2021-10-25	12.000	12.700	11.740	12.200	9.939	12,958,004

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.