Greentown China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.450	9.640	9.430	9.590	9.269	11,140,000
2025-05-09	9.690	9.710	9.180	9.330	9.018	29,233,770
2025-05-08	9.840	9.950	9.600	9.660	9.337	10,504,933
2025-05-07	10.180	10.420	9.780	9.800	9.472	21,078,117
2025-05-06	10.000	10.080	9.740	9.790	9.463	13,736,520
2025-05-02	9.860	10.180	9.860	10.120	9.782	2,877,500
2025-04-30	10.120	10.120	9.820	9.920	9.588	13,985,500
2025-04-29	10.000	10.140	9.920	10.040	9.704	5,869,500
2025-04-28	10.380	10.420	9.810	10.080	9.743	16,855,500
2025-04-25	10.480	11.220	10.260	10.360	10.014	37,105,501
2025-04-24	10.420	10.720	10.100	10.480	10.130	22,991,199
2025-04-23	10.780	10.900	10.360	10.420	10.072	13,841,066
2025-04-22	10.600	10.860	10.500	10.760	10.400	15,344,621
2025-04-17	10.240	10.920	10.080	10.620	10.265	31,049,931
2025-04-16	10.060	10.380	9.810	10.240	9.898	18,018,848
2025-04-15	10.560	10.560	9.970	10.060	9.724	17,096,509
2025-04-14	10.580	10.900	10.420	10.480	10.130	19,473,510
2025-04-11	10.200	10.680	10.040	10.500	10.149	18,513,000
2025-04-10	10.420	10.580	10.020	10.200	9.859	25,179,500
2025-04-09	9.230	10.180	9.230	10.020	9.685	35,801,500
2025-04-08	9.260	9.960	9.260	9.720	9.395	29,335,959
2025-04-07	9.870	10.340	9.420	9.570	9.250	46,928,500
2025-04-03	10.620	11.300	10.600	11.080	10.710	15,496,000
2025-04-02	11.300	11.320	10.740	10.920	10.555	25,322,730
2025-04-01	11.120	11.660	11.060	11.340	10.961	23,407,500
2025-03-31	10.620	11.060	10.460	11.000	10.632	30,011,605
2025-03-28	10.780	10.960	10.520	10.720	10.362	24,296,000
2025-03-27	11.220	11.680	10.560	10.740	10.381	49,479,163
2025-03-26	12.080	12.080	12.080	12.080	11.676	0
2025-03-25	12.080	12.080	12.080	12.080	11.676	0
2025-03-24	12.080	12.080	12.080	12.080	11.676	1,981,771
2025-03-21	12.460	12.480	11.760	12.080	11.676	39,886,771
2025-03-20	13.140	13.160	12.320	12.540	12.121	18,939,000
2025-03-19	13.000	13.040	12.760	13.000	12.565	8,711,640
2025-03-18	13.500	13.780	13.060	13.240	12.797	19,103,955
2025-03-17	12.620	13.600	12.460	13.420	12.971	31,697,500
2025-03-14	11.640	12.880	11.520	12.800	12.372	28,581,000
2025-03-13	12.300	12.440	11.360	11.640	11.251	20,190,253
2025-03-12	11.840	12.500	11.840	12.340	11.927	19,233,441
2025-03-11	11.720	11.900	11.300	11.820	11.425	15,678,500
2025-03-10	12.400	12.520	11.700	12.000	11.599	31,655,500
2025-03-07	12.700	13.100	12.320	12.380	11.966	22,334,934
2025-03-06	12.500	13.240	12.360	13.140	12.701	30,204,800
2025-03-05	11.960	12.540	11.880	12.280	11.869	27,833,063
2025-03-04	11.640	11.960	11.420	11.880	11.483	8,808,200
2025-03-03	11.560	12.300	11.560	11.800	11.406	28,895,500
2025-02-28	12.240	12.300	11.360	11.500	11.116	22,314,869
2025-02-27	11.700	12.500	11.440	12.260	11.850	40,340,392
2025-02-26	10.500	11.780	10.440	11.720	11.328	48,806,500
2025-02-25	10.300	10.640	10.120	10.440	10.091	20,568,000
2025-02-24	9.910	10.600	9.890	10.380	10.033	33,031,905
2025-02-21	9.300	10.380	9.250	9.910	9.579	35,333,000
2025-02-20	9.380	9.380	9.180	9.250	8.941	5,374,500
2025-02-19	9.340	9.560	9.190	9.380	9.066	6,369,000
2025-02-18	9.560	9.590	9.250	9.350	9.037	9,634,500
2025-02-17	9.450	9.780	9.280	9.490	9.173	16,616,000
2025-02-14	9.220	9.540	9.150	9.440	9.124	14,831,956
2025-02-13	9.270	9.580	8.940	9.360	9.047	17,599,500
2025-02-12	9.020	9.360	8.610	9.270	8.960	17,914,110
2025-02-11	9.130	9.240	8.770	8.820	8.525	4,875,000

← NewerPage 7 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.