Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.710	9.930	9.550	9.840	9.840	11,066,500
2026-01-26	9.690	9.870	9.570	9.720	9.720	9,367,500
2026-01-23	9.600	9.730	9.480	9.690	9.690	11,605,850
2026-01-22	9.350	9.770	9.350	9.650	9.650	21,529,260
2026-01-21	9.300	9.400	9.170	9.320	9.320	7,775,788
2026-01-20	8.800	9.380	8.800	9.300	9.300	18,477,590
2026-01-19	8.740	9.040	8.640	8.810	8.810	9,109,084
2026-01-16	8.940	8.960	8.640	8.740	8.740	7,559,000
2026-01-15	8.700	8.960	8.700	8.900	8.900	9,419,293
2026-01-14	8.700	8.750	8.550	8.680	8.680	6,960,000
2026-01-13	8.720	8.820	8.520	8.650	8.650	8,391,500
2026-01-12	8.860	8.860	8.600	8.720	8.720	9,769,793
2026-01-09	8.980	9.100	8.800	8.900	8.900	7,671,000
2026-01-08	8.890	9.090	8.850	9.010	9.010	15,313,710
2026-01-07	9.000	9.090	8.910	9.000	9.000	6,710,500
2026-01-06	8.900	9.170	8.850	9.000	9.000	15,379,550
2026-01-05	8.370	9.080	8.300	8.930	8.930	16,203,000
2026-01-02	8.370	8.410	8.330	8.380	8.380	2,083,000
2025-12-31	8.280	8.470	8.180	8.470	8.470	4,168,000
2025-12-30	8.390	8.390	8.100	8.260	8.260	10,551,500
2025-12-29	8.300	8.410	8.240	8.290	8.290	6,706,521
2025-12-24	8.300	8.360	8.200	8.260	8.260	5,703,000
2025-12-23	8.430	8.470	8.290	8.320	8.320	4,785,000
2025-12-22	8.330	8.600	8.330	8.420	8.420	4,362,900
2025-12-19	8.350	8.500	8.300	8.380	8.380	7,974,959
2025-12-18	8.390	8.460	8.230	8.380	8.380	8,233,000
2025-12-17	8.400	8.460	8.320	8.390	8.390	7,169,500
2025-12-16	8.410	8.510	8.350	8.440	8.440	5,509,500
2025-12-15	8.610	8.610	8.380	8.500	8.500	6,470,000
2025-12-12	8.610	8.840	8.520	8.620	8.620	10,039,000
2025-12-11	8.640	8.740	8.450	8.540	8.540	6,530,000
2025-12-10	8.480	8.740	8.350	8.630	8.630	14,440,833
2025-12-09	8.800	8.800	8.320	8.410	8.410	19,125,878
2025-12-08	9.150	9.220	8.790	8.800	8.800	8,205,500
2025-12-05	8.900	9.140	8.850	9.100	9.100	5,535,500
2025-12-04	9.000	9.090	8.860	8.960	8.960	4,575,728
2025-12-03	9.050	9.140	8.970	9.060	9.060	3,303,728
2025-12-02	9.010	9.080	8.910	9.050	9.050	4,213,000
2025-12-01	8.880	9.070	8.880	9.010	9.010	6,420,500
2025-11-28	8.910	8.920	8.730	8.880	8.880	5,513,500
2025-11-27	8.800	9.100	8.710	8.910	8.910	14,287,000
2025-11-26	9.020	9.200	8.800	8.900	8.900	9,458,500
2025-11-25	9.060	9.190	9.000	9.030	9.030	5,674,103
2025-11-24	9.180	9.320	9.000	9.030	9.030	6,158,000
2025-11-21	9.090	9.450	9.000	9.170	9.170	10,405,000
2025-11-20	8.980	9.280	8.770	9.140	9.140	14,019,000
2025-11-19	8.840	8.950	8.700	8.890	8.890	9,773,000
2025-11-18	9.190	9.250	8.850	8.920	8.920	14,367,850
2025-11-17	9.100	9.250	8.970	9.240	9.240	10,631,492
2025-11-14	9.150	9.210	9.030	9.150	9.150	9,966,500
2025-11-13	8.930	9.260	8.840	9.210	9.210	7,328,500
2025-11-12	8.930	9.030	8.850	8.940	8.940	5,943,768
2025-11-11	8.890	9.030	8.730	8.900	8.900	9,266,500
2025-11-10	8.260	9.020	8.250	8.890	8.890	16,327,800
2025-11-07	8.250	8.330	8.190	8.250	8.250	5,505,500
2025-11-06	8.300	8.320	8.160	8.250	8.250	8,409,134
2025-11-05	8.290	8.300	8.120	8.260	8.260	5,290,580
2025-11-04	8.300	8.460	8.230	8.370	8.370	12,683,000
2025-11-03	8.340	8.390	8.220	8.270	8.270	9,353,000
2025-10-31	8.210	8.320	8.200	8.300	8.300	8,377,000

← NewerPage 4 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.