Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	10.000	10.250	10.000	10.020	10.020	8,841,387
2025-08-04	9.950	10.130	9.820	9.990	9.990	8,493,500
2025-08-01	9.970	10.140	9.900	9.940	9.940	9,312,500
2025-07-31	10.400	10.420	9.840	9.870	9.870	19,973,000
2025-07-30	10.680	10.940	10.420	10.460	10.460	13,574,000
2025-07-29	10.800	10.800	10.440	10.680	10.680	9,177,000
2025-07-28	10.760	11.120	10.600	10.700	10.700	13,327,000
2025-07-25	10.660	10.920	10.560	10.780	10.780	11,274,500
2025-07-24	10.500	10.780	10.380	10.640	10.640	11,112,000
2025-07-23	10.540	10.700	10.320	10.500	10.500	13,725,500
2025-07-22	10.100	10.380	10.000	10.320	10.320	11,867,353
2025-07-21	9.950	10.100	9.870	10.080	10.080	7,110,000
2025-07-18	9.800	9.960	9.740	9.870	9.870	8,980,000
2025-07-17	9.990	9.990	9.760	9.840	9.840	6,351,940
2025-07-16	10.100	10.120	9.880	9.880	9.880	6,409,500
2025-07-15	10.180	10.320	9.840	10.040	10.040	12,553,500
2025-07-14	10.140	10.320	10.080	10.220	10.220	6,705,500
2025-07-11	10.520	10.680	10.080	10.140	10.140	14,949,000
2025-07-10	9.780	10.640	9.780	10.460	10.460	29,193,500
2025-07-09	9.840	9.910	9.690	9.810	9.810	5,590,500
2025-07-08	9.770	9.900	9.630	9.870	9.870	9,189,500
2025-07-07	9.480	9.880	9.450	9.770	9.770	13,474,500
2025-07-04	9.520	9.520	9.260	9.480	9.480	8,922,000
2025-07-03	9.630	9.790	9.440	9.520	9.520	9,032,500
2025-07-02	9.450	9.690	9.390	9.530	9.530	11,494,500
2025-06-30	9.880	9.880	9.380	9.450	9.450	14,015,500
2025-06-27	9.980	10.040	9.670	9.690	9.690	8,650,500
2025-06-26	9.940	10.000	9.760	9.940	9.940	7,966,000
2025-06-25	9.680	9.980	9.620	9.890	9.890	13,108,500
2025-06-24	9.640	9.920	9.640	9.810	9.482	7,764,828
2025-06-23	9.370	9.650	9.280	9.580	9.260	8,748,686
2025-06-20	9.300	9.480	9.190	9.390	9.076	26,619,360
2025-06-19	9.550	9.630	9.230	9.280	8.970	11,072,000
2025-06-18	9.920	10.040	9.550	9.590	9.269	14,167,500
2025-06-17	10.260	10.260	9.930	9.980	9.646	22,051,500
2025-06-16	10.040	10.400	9.900	10.260	9.917	24,487,962
2025-06-13	9.730	10.120	9.650	10.020	9.685	17,029,443
2025-06-12	9.900	9.900	9.610	9.730	9.405	11,735,516
2025-06-11	9.620	9.880	9.620	9.780	9.453	10,481,725
2025-06-10	9.440	9.850	9.440	9.620	9.298	15,960,094
2025-06-09	9.350	9.470	9.250	9.400	9.086	16,316,000
2025-06-06	9.300	9.410	9.220	9.410	9.095	8,445,000
2025-06-05	9.400	9.680	9.230	9.290	8.979	10,677,400
2025-06-04	9.280	9.500	9.250	9.310	8.999	6,504,982
2025-06-03	9.400	9.530	9.260	9.300	8.989	8,088,590
2025-06-02	9.530	9.530	8.970	9.340	9.028	3,602,500
2025-05-30	9.460	9.640	9.440	9.520	9.202	4,626,500
2025-05-29	9.320	9.730	9.240	9.520	9.202	10,485,000
2025-05-28	9.130	9.320	9.130	9.230	8.921	6,092,966
2025-05-27	9.180	9.210	9.020	9.120	8.815	8,626,000
2025-05-26	9.220	9.390	9.110	9.170	8.863	7,682,189
2025-05-23	9.360	9.440	9.130	9.230	8.921	7,455,520
2025-05-22	9.400	9.430	9.270	9.360	9.047	10,833,500
2025-05-21	9.520	9.520	9.360	9.480	9.163	7,435,982
2025-05-20	9.640	9.700	9.370	9.520	9.202	12,281,350
2025-05-19	9.770	9.770	9.530	9.640	9.318	8,984,135
2025-05-16	9.800	9.920	9.650	9.770	9.443	7,848,365
2025-05-15	9.700	9.910	9.620	9.780	9.453	9,759,624
2025-05-14	9.800	9.800	9.480	9.720	9.395	12,774,500
2025-05-13	9.610	9.800	9.500	9.700	9.376	10,323,000

← NewerPage 6 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.