Green Tea Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.080 | 6.230 | 6.010 | 6.160 | 5.659 | 847,651 |
| 2025-10-28 | 6.290 | 6.310 | 6.060 | 6.060 | 5.567 | 556,800 |
| 2025-10-27 | 6.250 | 6.330 | 6.110 | 6.160 | 5.659 | 628,400 |
| 2025-10-24 | 6.290 | 6.290 | 6.100 | 6.170 | 5.668 | 826,400 |
| 2025-10-23 | 6.200 | 6.280 | 6.140 | 6.280 | 5.769 | 290,400 |
| 2025-10-22 | 6.300 | 6.300 | 6.150 | 6.200 | 5.696 | 563,200 |
| 2025-10-21 | 6.530 | 6.570 | 6.310 | 6.310 | 5.797 | 603,200 |
| 2025-10-20 | 6.390 | 6.550 | 6.390 | 6.450 | 5.925 | 195,600 |
| 2025-10-17 | 6.750 | 6.870 | 6.330 | 6.390 | 5.870 | 1,169,200 |
| 2025-10-16 | 6.800 | 7.240 | 6.800 | 6.850 | 6.293 | 2,138,800 |
| 2025-10-15 | 6.460 | 6.800 | 6.460 | 6.770 | 6.219 | 1,552,800 |
| 2025-10-14 | 6.590 | 6.590 | 6.330 | 6.410 | 5.888 | 509,600 |
| 2025-10-13 | 6.320 | 6.480 | 6.170 | 6.400 | 5.879 | 632,200 |
| 2025-10-10 | 6.340 | 6.660 | 6.320 | 6.410 | 5.888 | 1,054,000 |
| 2025-10-09 | 6.610 | 6.620 | 6.390 | 6.420 | 5.898 | 831,200 |
| 2025-10-08 | 6.510 | 6.700 | 6.370 | 6.600 | 6.063 | 486,400 |
| 2025-10-06 | 6.490 | 6.570 | 6.420 | 6.510 | 5.980 | 231,200 |
| 2025-10-03 | 6.620 | 6.620 | 6.480 | 6.490 | 5.962 | 363,600 |
| 2025-10-02 | 6.760 | 6.760 | 6.600 | 6.690 | 6.146 | 665,200 |
| 2025-09-30 | 6.650 | 6.820 | 6.480 | 6.760 | 6.210 | 839,200 |
| 2025-09-29 | 6.410 | 6.820 | 6.340 | 6.650 | 6.109 | 2,063,200 |
| 2025-09-26 | 6.520 | 6.800 | 6.000 | 6.240 | 5.732 | 1,038,800 |
| 2025-09-25 | 6.690 | 6.700 | 6.610 | 6.620 | 6.081 | 602,000 |
| 2025-09-24 | 6.800 | 6.870 | 6.500 | 6.700 | 6.155 | 1,470,000 |
| 2025-09-23 | 6.790 | 6.890 | 6.730 | 6.890 | 6.329 | 314,000 |
| 2025-09-22 | 6.920 | 6.920 | 6.730 | 6.810 | 6.256 | 361,338 |
| 2025-09-19 | 7.000 | 7.040 | 6.900 | 6.920 | 6.357 | 776,000 |
| 2025-09-18 | 7.030 | 7.070 | 6.840 | 7.050 | 6.476 | 1,200,000 |
| 2025-09-17 | 6.460 | 7.050 | 6.460 | 7.010 | 6.440 | 3,525,600 |
| 2025-09-16 | 6.760 | 6.760 | 6.460 | 6.460 | 5.934 | 3,856,800 |
| 2025-09-15 | 7.120 | 7.120 | 6.540 | 6.690 | 6.146 | 2,606,900 |
| 2025-09-12 | 7.120 | 7.180 | 7.080 | 7.120 | 6.541 | 646,600 |
| 2025-09-11 | 7.060 | 7.180 | 6.960 | 7.120 | 6.541 | 500,000 |
| 2025-09-10 | 7.180 | 7.300 | 7.010 | 7.060 | 6.486 | 884,400 |
| 2025-09-09 | 7.340 | 7.340 | 7.180 | 7.180 | 6.596 | 835,200 |
| 2025-09-08 | 7.200 | 7.440 | 7.180 | 7.340 | 6.743 | 964,400 |
| 2025-09-05 | 7.390 | 7.390 | 7.070 | 7.200 | 6.614 | 1,565,600 |
| 2025-09-04 | 7.550 | 7.550 | 7.270 | 7.320 | 6.724 | 1,017,600 |
| 2025-09-03 | 7.630 | 7.720 | 7.530 | 7.550 | 6.936 | 391,600 |
| 2025-09-02 | 7.710 | 7.790 | 7.600 | 7.600 | 6.982 | 389,200 |
| 2025-09-01 | 7.660 | 7.970 | 7.500 | 7.730 | 7.101 | 1,340,000 |
| 2025-08-29 | 7.800 | 8.000 | 7.620 | 7.660 | 7.037 | 996,400 |
| 2025-08-28 | 8.000 | 8.010 | 7.550 | 7.820 | 7.184 | 2,455,600 |
| 2025-08-27 | 8.270 | 8.340 | 7.920 | 8.000 | 7.349 | 2,968,000 |
| 2025-08-26 | 7.800 | 8.410 | 7.510 | 8.270 | 7.597 | 5,679,800 |
| 2025-08-25 | 7.480 | 7.830 | 7.480 | 7.770 | 7.138 | 939,001 |
| 2025-08-22 | 7.320 | 7.530 | 7.200 | 7.480 | 6.871 | 601,200 |
| 2025-08-21 | 7.570 | 7.660 | 7.270 | 7.280 | 6.688 | 930,800 |
| 2025-08-20 | 7.460 | 7.770 | 7.380 | 7.570 | 6.954 | 1,220,400 |
| 2025-08-19 | 7.520 | 7.580 | 7.340 | 7.440 | 6.835 | 465,600 |
| 2025-08-18 | 7.460 | 7.570 | 7.180 | 7.380 | 6.779 | 1,579,200 |
| 2025-08-15 | 7.400 | 7.460 | 7.300 | 7.460 | 6.853 | 549,600 |
| 2025-08-14 | 7.400 | 7.500 | 7.400 | 7.420 | 6.816 | 483,600 |
| 2025-08-13 | 7.400 | 7.470 | 7.300 | 7.400 | 6.798 | 590,000 |
| 2025-08-12 | 7.500 | 7.620 | 7.300 | 7.350 | 6.752 | 1,648,400 |
| 2025-08-11 | 7.480 | 7.550 | 7.450 | 7.500 | 6.890 | 738,000 |
| 2025-08-08 | 7.700 | 7.700 | 7.450 | 7.460 | 6.853 | 1,077,510 |
| 2025-08-07 | 7.980 | 7.980 | 7.670 | 7.770 | 7.138 | 968,800 |
| 2025-08-06 | 7.940 | 8.000 | 7.770 | 7.980 | 7.331 | 512,000 |
| 2025-08-05 | 7.910 | 8.010 | 7.800 | 7.950 | 7.303 | 735,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.5200 HKD |
| 2025-07-23 | 0.3300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.