Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.650 | 4.760 | 4.620 | 4.650 | 3.893 | 2,127,000 |
| 2024-08-08 | 4.720 | 4.750 | 4.570 | 4.610 | 3.859 | 3,916,000 |
| 2024-08-07 | 4.480 | 4.690 | 4.390 | 4.630 | 3.876 | 4,618,000 |
| 2024-08-06 | 4.210 | 4.470 | 4.210 | 4.420 | 3.700 | 3,737,000 |
| 2024-08-05 | 4.250 | 4.270 | 4.100 | 4.200 | 3.516 | 3,812,000 |
| 2024-08-02 | 4.310 | 4.390 | 4.260 | 4.270 | 3.575 | 2,255,600 |
| 2024-08-01 | 4.500 | 4.500 | 4.280 | 4.330 | 3.625 | 2,888,000 |
| 2024-07-31 | 4.240 | 4.480 | 4.240 | 4.460 | 3.734 | 2,511,000 |
| 2024-07-30 | 4.540 | 4.540 | 4.250 | 4.310 | 3.608 | 2,294,000 |
| 2024-07-29 | 4.380 | 4.470 | 4.310 | 4.420 | 3.700 | 2,893,000 |
| 2024-07-26 | 4.370 | 4.370 | 4.240 | 4.310 | 3.608 | 2,224,548 |
| 2024-07-25 | 4.400 | 4.400 | 4.260 | 4.280 | 3.583 | 3,320,000 |
| 2024-07-24 | 4.370 | 4.430 | 4.310 | 4.370 | 3.658 | 2,771,000 |
| 2024-07-23 | 4.540 | 4.540 | 4.350 | 4.400 | 3.683 | 4,099,000 |
| 2024-07-22 | 4.510 | 4.570 | 4.470 | 4.500 | 3.767 | 1,402,000 |
| 2024-07-19 | 4.640 | 4.650 | 4.520 | 4.540 | 3.801 | 4,180,000 |
| 2024-07-18 | 4.710 | 4.730 | 4.620 | 4.670 | 3.909 | 2,172,000 |
| 2024-07-17 | 4.690 | 4.860 | 4.670 | 4.720 | 3.951 | 4,409,000 |
| 2024-07-16 | 4.790 | 4.820 | 4.720 | 4.720 | 3.951 | 1,218,000 |
| 2024-07-15 | 4.920 | 4.920 | 4.750 | 4.850 | 4.060 | 3,613,000 |
| 2024-07-12 | 4.700 | 4.920 | 4.700 | 4.880 | 4.085 | 5,236,000 |
| 2024-07-11 | 4.610 | 4.710 | 4.610 | 4.700 | 3.935 | 3,536,000 |
| 2024-07-10 | 4.800 | 4.850 | 4.610 | 4.650 | 3.893 | 6,723,268 |
| 2024-07-09 | 4.810 | 4.880 | 4.700 | 4.820 | 4.035 | 4,981,207 |
| 2024-07-08 | 4.690 | 4.780 | 4.600 | 4.750 | 3.976 | 6,816,000 |
| 2024-07-05 | 4.750 | 4.750 | 4.390 | 4.690 | 3.926 | 11,466,000 |
| 2024-07-04 | 5.100 | 5.220 | 4.710 | 4.740 | 3.968 | 12,970,490 |
| 2024-07-03 | 5.140 | 5.320 | 5.000 | 5.260 | 4.403 | 7,726,000 |
| 2024-07-02 | 5.300 | 5.300 | 4.800 | 5.040 | 4.219 | 7,749,524 |
| 2024-06-28 | 5.330 | 5.510 | 5.330 | 5.420 | 4.142 | 5,452,000 |
| 2024-06-27 | 5.450 | 5.530 | 5.330 | 5.360 | 4.096 | 6,185,731 |
| 2024-06-26 | 5.560 | 5.600 | 5.410 | 5.450 | 4.165 | 7,009,000 |
| 2024-06-25 | 5.800 | 5.890 | 5.560 | 5.610 | 4.287 | 8,344,000 |
| 2024-06-24 | 5.920 | 5.950 | 5.690 | 5.830 | 4.455 | 9,704,509 |
| 2024-06-21 | 5.960 | 6.070 | 5.860 | 5.940 | 4.539 | 7,180,000 |
| 2024-06-20 | 6.400 | 6.400 | 5.860 | 5.960 | 4.555 | 24,294,830 |
| 2024-06-19 | 6.450 | 6.530 | 6.270 | 6.410 | 4.898 | 10,828,220 |
| 2024-06-18 | 6.920 | 6.920 | 6.370 | 6.400 | 4.891 | 9,323,000 |
| 2024-06-17 | 6.870 | 6.990 | 6.730 | 6.730 | 5.143 | 1,989,478 |
| 2024-06-14 | 6.800 | 7.030 | 6.760 | 6.940 | 5.303 | 2,517,615 |
| 2024-06-13 | 6.820 | 6.860 | 6.660 | 6.790 | 5.189 | 2,116,000 |
| 2024-06-12 | 6.840 | 6.890 | 6.750 | 6.820 | 5.212 | 2,056,000 |
| 2024-06-11 | 6.980 | 6.980 | 6.730 | 6.840 | 5.227 | 3,218,005 |
| 2024-06-07 | 7.100 | 7.130 | 6.950 | 6.980 | 5.334 | 1,749,000 |
| 2024-06-06 | 7.020 | 7.070 | 6.930 | 7.010 | 5.357 | 1,649,000 |
| 2024-06-05 | 7.110 | 7.190 | 6.930 | 6.990 | 5.342 | 2,305,308 |
| 2024-06-04 | 7.050 | 7.160 | 7.000 | 7.070 | 5.403 | 2,824,302 |
| 2024-06-03 | 7.000 | 7.170 | 6.900 | 7.020 | 5.365 | 2,175,000 |
| 2024-05-31 | 6.860 | 6.960 | 6.800 | 6.880 | 5.258 | 3,502,528 |
| 2024-05-30 | 6.940 | 6.940 | 6.710 | 6.710 | 5.128 | 1,308,999 |
| 2024-05-29 | 7.080 | 7.100 | 6.800 | 6.820 | 5.212 | 4,419,563 |
| 2024-05-28 | 7.050 | 7.170 | 6.960 | 7.040 | 5.380 | 5,287,000 |
| 2024-05-27 | 6.850 | 7.040 | 6.820 | 6.940 | 5.303 | 4,415,206 |
| 2024-05-24 | 7.290 | 7.360 | 6.840 | 6.970 | 5.326 | 11,174,750 |
| 2024-05-23 | 7.880 | 7.910 | 7.170 | 7.220 | 5.517 | 10,029,260 |
| 2024-05-22 | 7.690 | 7.920 | 7.610 | 7.870 | 6.014 | 4,976,000 |
| 2024-05-21 | 7.870 | 7.980 | 7.760 | 7.880 | 6.022 | 3,707,100 |
| 2024-05-20 | 7.670 | 7.970 | 7.540 | 7.860 | 6.006 | 10,292,400 |
| 2024-05-17 | 7.630 | 7.770 | 7.400 | 7.550 | 5.770 | 10,173,000 |
| 2024-05-16 | 7.510 | 7.700 | 7.390 | 7.540 | 5.762 | 12,294,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.1053 HKD |
| 2025-11-28 | 0.0833 HKD |
| 2025-07-07 | 0.2624 HKD |
| 2024-07-02 | 0.4393 HKD |
| 2023-07-11 | 0.3341 HKD |
| 2022-06-10 | 0.2344 HKD |
| 2021-07-02 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.