Green Tea Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.720 | 8.260 | 7.620 | 8.020 | 7.367 | 2,647,800 |
| 2025-08-01 | 8.000 | 8.110 | 7.420 | 7.640 | 7.018 | 5,362,400 |
| 2025-07-31 | 7.710 | 7.750 | 7.350 | 7.350 | 6.752 | 2,643,600 |
| 2025-07-30 | 7.860 | 7.960 | 7.640 | 7.710 | 7.083 | 762,000 |
| 2025-07-29 | 8.000 | 8.100 | 7.820 | 7.860 | 7.220 | 898,000 |
| 2025-07-28 | 8.350 | 8.350 | 7.800 | 8.000 | 7.349 | 3,970,000 |
| 2025-07-25 | 8.270 | 8.400 | 8.150 | 8.310 | 7.634 | 1,201,400 |
| 2025-07-24 | 8.380 | 8.540 | 8.300 | 8.400 | 7.716 | 1,159,200 |
| 2025-07-23 | 8.620 | 8.890 | 8.220 | 8.380 | 7.698 | 2,145,600 |
| 2025-07-22 | 9.170 | 9.180 | 8.700 | 8.950 | 7.919 | 2,321,600 |
| 2025-07-21 | 9.200 | 9.220 | 8.710 | 9.010 | 7.972 | 2,061,600 |
| 2025-07-18 | 9.400 | 9.630 | 9.190 | 9.200 | 8.140 | 2,326,400 |
| 2025-07-17 | 9.130 | 9.400 | 9.070 | 9.400 | 8.317 | 2,409,800 |
| 2025-07-16 | 8.980 | 9.160 | 8.940 | 9.060 | 8.016 | 1,251,600 |
| 2025-07-15 | 9.150 | 9.150 | 8.850 | 8.980 | 7.945 | 867,200 |
| 2025-07-14 | 8.450 | 9.170 | 8.390 | 9.150 | 8.096 | 2,704,400 |
| 2025-07-11 | 8.600 | 8.850 | 8.310 | 8.450 | 7.476 | 3,472,400 |
| 2025-07-10 | 9.100 | 9.240 | 8.550 | 8.630 | 7.635 | 3,939,600 |
| 2025-07-09 | 9.200 | 9.500 | 9.040 | 9.170 | 8.113 | 3,293,200 |
| 2025-07-08 | 9.080 | 9.810 | 9.000 | 9.200 | 8.140 | 9,829,290 |
| 2025-07-07 | 8.170 | 9.080 | 8.170 | 9.080 | 8.034 | 5,986,300 |
| 2025-07-04 | 7.760 | 8.230 | 7.640 | 8.170 | 7.228 | 4,712,200 |
| 2025-07-03 | 7.860 | 8.120 | 7.620 | 7.780 | 6.883 | 4,615,200 |
| 2025-07-02 | 7.160 | 8.000 | 7.160 | 7.860 | 6.954 | 7,015,600 |
| 2025-06-30 | 7.250 | 7.370 | 7.040 | 7.310 | 6.468 | 3,269,200 |
| 2025-06-27 | 7.190 | 7.500 | 7.190 | 7.230 | 6.397 | 3,055,600 |
| 2025-06-26 | 7.250 | 7.320 | 7.000 | 7.190 | 6.361 | 2,299,600 |
| 2025-06-25 | 6.700 | 7.280 | 6.700 | 7.250 | 6.415 | 10,554,010 |
| 2025-06-24 | 6.580 | 7.080 | 6.550 | 6.690 | 5.919 | 3,987,000 |
| 2025-06-23 | 6.300 | 6.640 | 6.100 | 6.580 | 5.822 | 2,425,455 |
| 2025-06-20 | 6.660 | 6.660 | 6.250 | 6.340 | 5.609 | 1,210,060 |
| 2025-06-19 | 6.750 | 6.770 | 6.510 | 6.660 | 5.892 | 2,247,200 |
| 2025-06-18 | 6.160 | 6.730 | 6.100 | 6.700 | 5.928 | 4,195,795 |
| 2025-06-17 | 6.350 | 6.400 | 6.190 | 6.300 | 5.574 | 923,600 |
| 2025-06-16 | 6.150 | 6.400 | 5.950 | 6.380 | 5.645 | 2,106,501 |
| 2025-06-13 | 6.240 | 6.290 | 6.110 | 6.250 | 5.530 | 1,577,010 |
| 2025-06-12 | 6.090 | 6.430 | 6.050 | 6.240 | 5.521 | 4,628,800 |
| 2025-06-11 | 5.610 | 6.140 | 5.450 | 6.110 | 5.406 | 6,417,690 |
| 2025-06-10 | 5.700 | 5.730 | 5.600 | 5.610 | 4.964 | 2,577,000 |
| 2025-06-09 | 5.800 | 5.800 | 5.630 | 5.700 | 5.043 | 2,448,400 |
| 2025-06-06 | 5.880 | 5.880 | 5.800 | 5.800 | 5.132 | 1,124,000 |
| 2025-06-05 | 5.940 | 5.940 | 5.850 | 5.870 | 5.194 | 1,504,800 |
| 2025-06-04 | 5.990 | 5.990 | 5.900 | 5.940 | 5.255 | 984,400 |
| 2025-06-03 | 5.830 | 5.960 | 5.830 | 5.910 | 5.229 | 2,159,201 |
| 2025-06-02 | 6.050 | 6.050 | 5.810 | 5.910 | 5.229 | 2,776,400 |
| 2025-05-30 | 6.000 | 6.040 | 5.940 | 5.990 | 5.300 | 1,300,000 |
| 2025-05-29 | 6.000 | 6.030 | 5.950 | 6.000 | 5.309 | 1,260,010 |
| 2025-05-28 | 6.030 | 6.110 | 5.980 | 5.990 | 5.300 | 1,624,400 |
| 2025-05-27 | 6.010 | 6.060 | 5.930 | 6.000 | 5.309 | 1,621,700 |
| 2025-05-26 | 5.800 | 6.040 | 5.800 | 6.000 | 5.309 | 5,056,900 |
| 2025-05-23 | 6.010 | 6.080 | 5.780 | 5.780 | 5.114 | 7,533,625 |
| 2025-05-22 | 6.040 | 6.230 | 6.030 | 6.080 | 5.379 | 4,770,199 |
| 2025-05-21 | 6.150 | 6.280 | 6.000 | 6.010 | 5.317 | 6,870,620 |
| 2025-05-20 | 6.320 | 6.500 | 6.110 | 6.280 | 5.556 | 7,226,580 |
| 2025-05-19 | 6.060 | 6.570 | 5.980 | 6.390 | 5.654 | 12,301,380 |
| 2025-05-16 | 7.190 | 7.200 | 6.290 | 6.290 | 5.565 | 88,802,594 |
← NewerPage 6 of 6 · 356 trading days
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.