Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.210	8.320	8.200	8.300	8.300	8,377,000
2025-10-30	8.680	8.760	8.230	8.340	8.340	17,690,182
2025-10-28	8.920	8.920	8.670	8.720	8.720	5,707,212
2025-10-27	8.900	8.970	8.760	8.820	8.820	6,976,440
2025-10-24	8.810	8.920	8.720	8.860	8.860	5,111,530
2025-10-23	8.980	8.980	8.700	8.810	8.810	11,024,582
2025-10-22	8.920	9.030	8.860	8.980	8.980	5,448,774
2025-10-21	8.900	9.220	8.880	8.930	8.930	8,425,000
2025-10-20	8.610	8.880	8.500	8.840	8.840	9,356,906
2025-10-17	8.770	8.800	8.460	8.530	8.530	9,434,096
2025-10-16	8.960	8.960	8.690	8.770	8.770	8,289,900
2025-10-15	8.830	8.970	8.820	8.900	8.900	6,206,291
2025-10-14	8.970	9.090	8.720	8.770	8.770	13,304,406
2025-10-13	8.980	9.010	8.720	8.890	8.890	21,484,959
2025-10-10	8.970	9.330	8.940	9.190	9.190	16,017,031
2025-10-09	9.030	9.070	8.870	8.990	8.990	20,814,500
2025-10-08	9.010	9.160	8.710	8.830	8.830	3,479,500
2025-10-06	9.090	9.150	8.960	9.010	9.010	3,392,654
2025-10-03	9.330	9.330	9.020	9.070	9.070	4,575,321
2025-10-02	9.500	9.500	9.230	9.330	9.330	3,855,732
2025-09-30	9.310	9.540	9.310	9.500	9.500	15,801,858
2025-09-29	9.350	9.440	9.230	9.350	9.350	13,336,500
2025-09-26	9.320	9.550	9.260	9.320	9.320	13,187,500
2025-09-25	9.530	9.740	9.320	9.380	9.380	12,804,500
2025-09-24	9.490	9.680	9.430	9.530	9.530	12,908,500
2025-09-23	9.700	9.820	9.420	9.480	9.480	10,494,900
2025-09-22	9.710	9.870	9.630	9.790	9.790	7,479,834
2025-09-19	9.850	9.920	9.660	9.750	9.750	13,203,834
2025-09-18	10.050	10.050	9.700	9.860	9.860	14,468,000
2025-09-17	9.800	10.100	9.800	10.050	10.050	12,137,000
2025-09-16	9.960	10.070	9.770	9.840	9.840	8,358,500
2025-09-15	9.840	9.910	9.610	9.880	9.880	13,270,939
2025-09-12	9.820	10.020	9.780	9.880	9.880	11,093,591
2025-09-11	9.840	9.840	9.660	9.750	9.750	6,288,500
2025-09-10	9.610	9.920	9.590	9.840	9.840	10,900,000
2025-09-09	9.440	9.780	9.280	9.610	9.610	15,442,000
2025-09-08	9.450	9.510	9.280	9.400	9.400	11,298,500
2025-09-05	9.320	9.460	9.180	9.360	9.360	8,547,000
2025-09-04	9.330	9.400	9.150	9.210	9.210	13,772,000
2025-09-03	9.480	9.520	9.230	9.330	9.330	14,068,500
2025-09-02	9.750	9.820	9.400	9.480	9.480	12,410,500
2025-09-01	9.820	9.920	9.660	9.750	9.750	8,620,000
2025-08-29	9.680	10.000	9.620	9.760	9.760	16,389,145
2025-08-28	9.950	9.960	9.500	9.550	9.550	25,820,223
2025-08-27	10.190	10.220	9.680	9.970	9.970	41,908,500
2025-08-26	10.850	10.870	10.080	10.140	10.140	34,676,000
2025-08-25	10.820	11.590	10.760	10.820	10.820	32,571,468
2025-08-22	10.800	10.940	10.620	10.700	10.700	5,585,214
2025-08-21	10.960	10.960	10.610	10.840	10.840	8,372,000
2025-08-20	10.780	10.780	10.460	10.650	10.650	8,974,500
2025-08-19	11.100	11.240	10.760	10.780	10.780	11,056,000
2025-08-18	11.060	11.100	10.800	10.910	10.910	10,526,400
2025-08-15	10.980	11.310	10.950	11.040	11.040	15,795,500
2025-08-14	10.780	11.310	10.740	10.890	10.890	17,223,429
2025-08-13	10.470	10.740	10.400	10.690	10.690	9,269,000
2025-08-12	10.090	10.570	10.090	10.470	10.470	12,953,500
2025-08-11	9.690	10.160	9.540	10.080	10.080	25,985,500
2025-08-08	10.080	10.160	9.990	10.050	10.050	6,640,000
2025-08-07	10.000	10.220	9.900	10.100	10.100	8,344,000
2025-08-06	10.150	10.160	9.950	9.970	9.970	7,452,523

← NewerPage 5 of 21 · 1,230 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.