Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.720	9.940	9.620	9.630	9.630	10,360,720
2026-04-29	9.130	9.780	9.130	9.720	9.720	11,424,500
2026-04-28	9.100	9.220	9.010	9.090	9.090	5,369,500
2026-04-27	9.180	9.180	8.900	9.060	9.060	6,345,000
2026-04-24	9.030	9.200	8.910	9.120	9.120	4,911,500
2026-04-23	9.300	9.320	9.000	9.050	9.050	8,218,000
2026-04-22	9.350	9.550	9.270	9.340	9.340	4,879,995
2026-04-21	9.260	9.540	9.210	9.500	9.500	8,990,000
2026-04-20	9.130	9.280	9.020	9.260	9.260	6,279,000
2026-04-17	9.120	9.490	8.970	9.150	9.150	12,176,800
2026-04-16	9.200	9.240	9.010	9.120	9.120	9,812,500
2026-04-15	9.100	9.370	9.080	9.200	9.200	8,914,500
2026-04-14	8.590	9.410	8.590	9.180	9.180	17,099,000
2026-04-13	8.360	8.580	8.280	8.580	8.580	7,957,500
2026-04-10	8.370	8.530	8.290	8.350	8.350	6,392,577
2026-04-09	8.650	8.650	8.260	8.340	8.340	10,359,000
2026-04-08	8.500	8.840	8.440	8.670	8.670	15,798,400
2026-04-02	8.630	8.670	8.230	8.410	8.410	20,489,500
2026-04-01	8.850	8.910	8.300	8.590	8.590	32,136,711
2026-03-31	9.100	9.330	8.660	8.730	8.730	21,233,000
2026-03-30	9.250	9.250	9.000	9.120	9.120	6,890,500
2026-03-27	9.220	9.340	9.050	9.260	9.260	9,276,000
2026-03-26	9.410	9.540	9.180	9.220	9.220	5,276,000
2026-03-25	9.490	9.660	9.220	9.380	9.380	8,279,180
2026-03-24	9.340	9.510	9.030	9.360	9.360	7,957,800
2026-03-23	9.510	9.550	9.090	9.240	9.240	11,647,500
2026-03-20	10.000	10.050	9.560	9.660	9.660	16,044,500
2026-03-19	10.350	10.380	9.800	9.870	9.870	12,588,000
2026-03-18	10.970	10.970	10.400	10.450	10.450	5,257,699
2026-03-17	10.880	11.230	10.740	10.840	10.840	17,584,439
2026-03-16	10.390	10.880	10.380	10.860	10.860	13,744,100
2026-03-13	10.290	10.760	10.290	10.340	10.340	7,426,000
2026-03-12	10.250	10.480	10.110	10.390	10.390	8,571,000
2026-03-11	10.050	10.700	10.030	10.330	10.330	10,511,000
2026-03-10	10.020	10.100	9.740	10.050	10.050	9,893,000
2026-03-09	9.900	9.980	9.510	9.890	9.890	7,212,500
2026-03-06	9.810	10.050	9.760	10.020	10.020	6,371,000
2026-03-05	10.050	10.260	9.830	9.880	9.880	8,120,500
2026-03-04	10.080	10.140	9.620	9.860	9.860	11,918,000
2026-03-03	10.160	10.350	9.960	10.060	10.060	11,034,200
2026-03-02	10.250	10.370	9.970	10.160	10.160	15,507,000
2026-02-27	10.670	10.740	10.300	10.460	10.460	14,932,500
2026-02-26	11.030	11.320	10.550	10.670	10.670	9,627,313
2026-02-25	11.090	11.570	11.050	11.100	11.100	9,606,779
2026-02-24	11.100	11.100	10.680	10.920	10.920	8,766,500
2026-02-23	11.350	11.350	10.880	11.020	11.020	1,792,000
2026-02-20	11.090	11.370	11.050	11.110	11.110	2,069,129
2026-02-16	11.180	11.180	10.980	11.180	11.180	1,385,500
2026-02-13	11.370	11.580	11.130	11.260	11.260	6,537,000
2026-02-12	11.310	11.740	11.230	11.550	11.550	11,971,000
2026-02-11	11.060	11.500	10.870	11.470	11.470	11,771,000
2026-02-10	11.240	11.400	11.120	11.180	11.180	6,701,500
2026-02-09	11.360	11.980	11.050	11.250	11.250	24,300,750
2026-02-06	11.100	11.370	10.960	11.360	11.360	9,450,600
2026-02-05	11.500	11.500	11.000	11.220	11.220	11,151,230
2026-02-04	10.810	11.690	10.810	11.510	11.510	35,041,500
2026-02-03	10.660	11.300	10.580	11.010	11.010	21,854,000
2026-02-02	10.880	11.080	10.440	10.540	10.540	18,576,000
2026-01-30	11.200	11.680	11.000	11.190	11.190	21,698,699
2026-01-29	10.700	11.780	10.610	11.400	11.400	49,509,301

← NewerPage 3 of 5 · 247 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.