Greentown China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 10.860 | 11.000 | 10.260 | 10.320 | 9.975 | 17,500,624 |
| 2024-11-07 | 10.320 | 11.000 | 10.200 | 10.820 | 10.458 | 28,050,677 |
| 2024-11-06 | 10.660 | 10.800 | 10.100 | 10.320 | 9.975 | 25,463,000 |
| 2024-11-05 | 10.600 | 10.840 | 10.300 | 10.600 | 10.246 | 21,383,022 |
| 2024-11-04 | 10.880 | 10.880 | 10.240 | 10.580 | 10.226 | 16,091,733 |
| 2024-11-01 | 10.500 | 10.960 | 10.260 | 10.660 | 10.304 | 21,110,500 |
| 2024-10-31 | 10.260 | 11.100 | 10.060 | 10.320 | 9.975 | 20,885,928 |
| 2024-10-30 | 10.160 | 10.700 | 10.100 | 10.180 | 9.840 | 19,274,656 |
| 2024-10-29 | 10.420 | 10.620 | 9.990 | 10.160 | 9.820 | 12,814,500 |
| 2024-10-28 | 9.520 | 10.480 | 9.520 | 10.300 | 9.956 | 23,579,500 |
| 2024-10-25 | 9.350 | 9.740 | 9.270 | 9.630 | 9.308 | 15,275,397 |
| 2024-10-24 | 9.320 | 9.570 | 9.170 | 9.330 | 9.018 | 14,051,264 |
| 2024-10-23 | 9.330 | 9.600 | 9.190 | 9.490 | 9.173 | 12,968,686 |
| 2024-10-22 | 9.230 | 9.660 | 9.120 | 9.320 | 9.008 | 16,394,500 |
| 2024-10-21 | 9.180 | 9.380 | 8.960 | 9.230 | 8.921 | 17,716,000 |
| 2024-10-18 | 8.880 | 9.220 | 8.480 | 9.030 | 8.728 | 17,765,076 |
| 2024-10-17 | 9.500 | 9.600 | 8.710 | 8.760 | 8.467 | 34,286,345 |
| 2024-10-16 | 9.220 | 9.950 | 9.090 | 9.480 | 9.163 | 35,212,580 |
| 2024-10-15 | 9.310 | 9.470 | 8.840 | 9.040 | 8.738 | 27,402,000 |
| 2024-10-14 | 9.000 | 9.510 | 8.790 | 9.150 | 8.844 | 37,226,750 |
| 2024-10-10 | 8.700 | 9.100 | 8.480 | 8.660 | 8.371 | 22,273,500 |
| 2024-10-09 | 8.980 | 9.040 | 7.960 | 8.340 | 8.061 | 36,713,600 |
| 2024-10-08 | 10.280 | 10.320 | 8.310 | 8.710 | 8.419 | 64,130,900 |
| 2024-10-07 | 10.520 | 10.680 | 9.870 | 10.260 | 9.917 | 10,707,002 |
| 2024-10-04 | 10.380 | 10.420 | 9.800 | 10.220 | 9.878 | 24,110,495 |
| 2024-10-03 | 11.300 | 11.720 | 9.510 | 9.870 | 9.540 | 31,460,903 |
| 2024-10-02 | 9.870 | 11.240 | 9.600 | 10.860 | 10.497 | 47,074,396 |
| 2024-09-30 | 9.980 | 10.240 | 9.020 | 9.160 | 8.854 | 94,334,478 |
| 2024-09-27 | 7.800 | 8.950 | 7.800 | 8.900 | 8.602 | 71,521,363 |
| 2024-09-26 | 6.450 | 7.660 | 6.430 | 7.590 | 7.336 | 39,866,130 |
| 2024-09-25 | 6.830 | 6.980 | 6.400 | 6.440 | 6.225 | 24,470,269 |
| 2024-09-24 | 6.650 | 6.890 | 6.340 | 6.600 | 6.379 | 24,076,158 |
| 2024-09-23 | 6.390 | 6.530 | 6.320 | 6.380 | 6.167 | 8,105,500 |
| 2024-09-20 | 6.130 | 6.460 | 6.010 | 6.430 | 6.215 | 12,122,000 |
| 2024-09-19 | 5.930 | 6.250 | 5.930 | 6.160 | 5.954 | 15,326,809 |
| 2024-09-17 | 5.750 | 5.820 | 5.670 | 5.770 | 5.577 | 2,269,841 |
| 2024-09-16 | 5.720 | 5.790 | 5.550 | 5.750 | 5.558 | 3,187,000 |
| 2024-09-13 | 5.870 | 6.050 | 5.840 | 5.850 | 5.654 | 5,744,500 |
| 2024-09-12 | 5.860 | 5.970 | 5.780 | 5.830 | 5.635 | 5,962,500 |
| 2024-09-11 | 5.860 | 5.930 | 5.750 | 5.860 | 5.664 | 5,269,000 |
| 2024-09-10 | 6.160 | 6.160 | 5.830 | 5.860 | 5.664 | 9,127,691 |
| 2024-09-09 | 6.500 | 6.500 | 6.120 | 6.170 | 5.964 | 8,733,000 |
| 2024-09-05 | 6.290 | 6.650 | 6.290 | 6.560 | 6.341 | 19,800,500 |
| 2024-09-04 | 6.290 | 6.340 | 6.120 | 6.260 | 6.051 | 6,748,000 |
| 2024-09-03 | 6.020 | 6.380 | 5.900 | 6.290 | 6.080 | 10,060,000 |
| 2024-09-02 | 6.180 | 6.180 | 5.890 | 5.990 | 5.790 | 10,173,000 |
| 2024-08-30 | 5.920 | 6.640 | 5.800 | 6.180 | 5.973 | 29,109,415 |
| 2024-08-29 | 5.750 | 5.870 | 5.700 | 5.840 | 5.645 | 5,488,500 |
| 2024-08-28 | 5.850 | 5.850 | 5.650 | 5.720 | 5.529 | 5,390,000 |
| 2024-08-27 | 5.820 | 5.860 | 5.620 | 5.820 | 5.625 | 5,547,500 |
| 2024-08-26 | 5.850 | 5.950 | 5.700 | 5.770 | 5.577 | 14,074,500 |
| 2024-08-23 | 5.750 | 5.750 | 5.440 | 5.570 | 5.384 | 9,301,500 |
| 2024-08-22 | 5.780 | 5.840 | 5.590 | 5.710 | 5.519 | 6,849,000 |
| 2024-08-21 | 5.830 | 5.830 | 5.700 | 5.780 | 5.587 | 3,016,000 |
| 2024-08-20 | 6.110 | 6.110 | 5.800 | 5.830 | 5.635 | 3,315,000 |
| 2024-08-19 | 5.970 | 6.180 | 5.960 | 6.000 | 5.799 | 4,900,500 |
| 2024-08-16 | 6.010 | 6.130 | 5.950 | 5.970 | 5.770 | 3,152,500 |
| 2024-08-15 | 5.900 | 6.130 | 5.840 | 5.970 | 5.770 | 2,646,000 |
| 2024-08-14 | 6.060 | 6.100 | 5.930 | 5.980 | 5.780 | 2,499,000 |
| 2024-08-13 | 6.060 | 6.150 | 6.010 | 6.060 | 5.857 | 1,744,000 |
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.