Greentown China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.780 | 9.080 | 8.680 | 9.060 | 8.757 | 10,568,000 |
| 2025-02-07 | 8.250 | 8.870 | 8.250 | 8.700 | 8.409 | 14,687,850 |
| 2025-02-06 | 8.230 | 8.430 | 8.180 | 8.330 | 8.052 | 6,765,198 |
| 2025-02-05 | 8.310 | 8.310 | 8.040 | 8.240 | 7.965 | 11,426,500 |
| 2025-02-04 | 8.270 | 8.570 | 8.160 | 8.260 | 7.984 | 2,733,500 |
| 2025-02-03 | 8.590 | 8.600 | 8.110 | 8.450 | 8.168 | 3,864,500 |
| 2025-01-28 | 8.400 | 8.680 | 8.400 | 8.590 | 8.303 | 547,163 |
| 2025-01-27 | 8.780 | 8.930 | 8.490 | 8.640 | 8.351 | 9,318,000 |
| 2025-01-24 | 8.670 | 8.730 | 8.580 | 8.690 | 8.399 | 4,774,000 |
| 2025-01-23 | 8.880 | 9.020 | 8.610 | 8.650 | 8.361 | 5,104,500 |
| 2025-01-22 | 9.150 | 9.290 | 8.790 | 8.840 | 8.544 | 5,793,000 |
| 2025-01-21 | 8.800 | 9.400 | 8.670 | 9.150 | 8.844 | 20,631,500 |
| 2025-01-20 | 9.050 | 9.120 | 8.730 | 8.750 | 8.457 | 7,962,500 |
| 2025-01-17 | 8.660 | 9.020 | 8.590 | 9.000 | 8.699 | 12,606,732 |
| 2025-01-16 | 8.760 | 9.030 | 8.700 | 8.790 | 8.496 | 4,154,920 |
| 2025-01-15 | 8.770 | 8.780 | 8.530 | 8.750 | 8.457 | 3,779,762 |
| 2025-01-14 | 8.420 | 8.870 | 8.420 | 8.770 | 8.477 | 4,056,796 |
| 2025-01-13 | 8.430 | 8.690 | 8.270 | 8.650 | 8.361 | 8,114,936 |
| 2025-01-10 | 8.630 | 8.630 | 8.390 | 8.450 | 8.168 | 3,939,500 |
| 2025-01-09 | 8.490 | 8.820 | 8.460 | 8.670 | 8.380 | 8,249,500 |
| 2025-01-08 | 8.880 | 8.920 | 8.300 | 8.480 | 8.197 | 23,475,500 |
| 2025-01-07 | 8.920 | 9.270 | 8.770 | 8.900 | 8.602 | 14,176,000 |
| 2025-01-06 | 9.470 | 9.590 | 8.960 | 8.990 | 8.689 | 8,164,000 |
| 2025-01-03 | 9.500 | 9.720 | 9.420 | 9.450 | 9.134 | 3,617,500 |
| 2025-01-02 | 9.380 | 9.680 | 9.180 | 9.460 | 9.144 | 13,952,000 |
| 2024-12-31 | 9.000 | 9.350 | 9.000 | 9.260 | 8.950 | 2,947,000 |
| 2024-12-30 | 9.250 | 9.400 | 9.020 | 9.080 | 8.776 | 6,825,900 |
| 2024-12-27 | 9.270 | 9.330 | 9.060 | 9.250 | 8.941 | 6,400,500 |
| 2024-12-24 | 9.120 | 9.270 | 9.090 | 9.270 | 8.960 | 3,754,500 |
| 2024-12-23 | 9.200 | 9.300 | 8.990 | 9.080 | 8.776 | 4,330,000 |
| 2024-12-20 | 9.160 | 9.280 | 9.020 | 9.090 | 8.786 | 5,581,500 |
| 2024-12-19 | 9.190 | 9.290 | 9.040 | 9.160 | 8.854 | 4,293,000 |
| 2024-12-18 | 9.180 | 9.420 | 9.170 | 9.340 | 9.028 | 5,411,500 |
| 2024-12-17 | 9.400 | 9.410 | 9.060 | 9.160 | 8.854 | 12,935,267 |
| 2024-12-16 | 9.710 | 9.740 | 9.310 | 9.400 | 9.086 | 7,219,000 |
| 2024-12-13 | 10.060 | 10.080 | 9.540 | 9.700 | 9.376 | 11,447,000 |
| 2024-12-12 | 10.080 | 10.500 | 9.820 | 10.200 | 9.859 | 14,147,000 |
| 2024-12-11 | 10.180 | 10.320 | 9.800 | 9.850 | 9.521 | 5,733,000 |
| 2024-12-10 | 10.700 | 11.020 | 9.920 | 9.940 | 9.608 | 17,094,000 |
| 2024-12-09 | 9.640 | 10.280 | 9.430 | 10.280 | 9.936 | 13,846,211 |
| 2024-12-06 | 9.390 | 9.770 | 9.300 | 9.640 | 9.318 | 5,017,500 |
| 2024-12-05 | 9.420 | 9.550 | 9.280 | 9.390 | 9.076 | 6,041,580 |
| 2024-12-04 | 9.680 | 9.730 | 9.470 | 9.570 | 9.250 | 3,720,000 |
| 2024-12-03 | 9.800 | 9.800 | 9.600 | 9.690 | 9.366 | 7,070,000 |
| 2024-12-02 | 9.520 | 9.920 | 9.480 | 9.800 | 9.472 | 11,373,500 |
| 2024-11-29 | 9.190 | 9.730 | 9.190 | 9.520 | 9.202 | 9,079,000 |
| 2024-11-28 | 9.340 | 9.390 | 9.040 | 9.190 | 8.883 | 4,503,238 |
| 2024-11-27 | 9.020 | 9.330 | 8.890 | 9.270 | 8.960 | 5,175,000 |
| 2024-11-26 | 9.050 | 9.230 | 8.900 | 9.050 | 8.747 | 7,230,500 |
| 2024-11-25 | 9.320 | 9.320 | 8.940 | 9.000 | 8.699 | 5,722,000 |
| 2024-11-22 | 9.350 | 9.510 | 9.040 | 9.120 | 8.815 | 5,419,229 |
| 2024-11-21 | 9.500 | 9.530 | 9.380 | 9.420 | 9.105 | 3,392,000 |
| 2024-11-20 | 9.600 | 9.860 | 9.450 | 9.610 | 9.289 | 7,011,500 |
| 2024-11-19 | 9.400 | 9.660 | 9.390 | 9.600 | 9.279 | 6,193,000 |
| 2024-11-18 | 9.250 | 9.790 | 9.250 | 9.330 | 9.018 | 7,800,421 |
| 2024-11-15 | 9.420 | 9.540 | 9.150 | 9.330 | 9.018 | 6,658,500 |
| 2024-11-14 | 9.460 | 9.690 | 9.360 | 9.430 | 9.115 | 15,702,000 |
| 2024-11-13 | 9.450 | 9.730 | 9.270 | 9.570 | 9.250 | 18,359,000 |
| 2024-11-12 | 10.040 | 10.120 | 9.490 | 9.680 | 9.356 | 14,391,710 |
| 2024-11-11 | 9.980 | 10.100 | 9.630 | 10.040 | 9.704 | 19,755,420 |
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.