Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.510 | 7.700 | 7.390 | 7.540 | 5.762 | 12,294,340 |
| 2024-05-14 | 7.180 | 7.490 | 7.180 | 7.480 | 5.716 | 5,011,526 |
| 2024-05-13 | 7.120 | 7.330 | 7.120 | 7.310 | 5.586 | 5,885,000 |
| 2024-05-10 | 7.090 | 7.320 | 6.930 | 7.110 | 5.433 | 4,127,900 |
| 2024-05-09 | 6.810 | 7.030 | 6.750 | 7.000 | 5.349 | 5,591,498 |
| 2024-05-08 | 6.950 | 7.000 | 6.700 | 6.840 | 5.227 | 2,017,000 |
| 2024-05-07 | 6.990 | 7.030 | 6.770 | 7.000 | 5.349 | 4,198,200 |
| 2024-05-06 | 6.800 | 7.030 | 6.750 | 7.000 | 5.349 | 5,577,000 |
| 2024-05-03 | 6.850 | 6.860 | 6.690 | 6.800 | 5.196 | 4,717,390 |
| 2024-05-02 | 6.720 | 6.890 | 6.680 | 6.850 | 5.235 | 1,663,389 |
| 2024-04-30 | 6.550 | 6.760 | 6.420 | 6.740 | 5.151 | 6,158,000 |
| 2024-04-29 | 6.500 | 6.650 | 6.350 | 6.550 | 5.005 | 11,100,000 |
| 2024-04-26 | 6.520 | 6.560 | 6.350 | 6.490 | 4.960 | 4,268,000 |
| 2024-04-25 | 6.500 | 6.500 | 6.320 | 6.390 | 4.883 | 1,437,000 |
| 2024-04-24 | 6.450 | 6.470 | 6.340 | 6.450 | 4.929 | 2,914,000 |
| 2024-04-23 | 6.430 | 6.480 | 6.210 | 6.320 | 4.830 | 3,795,000 |
| 2024-04-22 | 6.250 | 6.460 | 6.190 | 6.430 | 4.914 | 3,522,206 |
| 2024-04-19 | 6.160 | 6.300 | 6.160 | 6.250 | 4.776 | 1,799,000 |
| 2024-04-18 | 6.360 | 6.360 | 6.200 | 6.210 | 4.746 | 2,997,234 |
| 2024-04-17 | 6.370 | 6.450 | 6.320 | 6.390 | 4.883 | 876,000 |
| 2024-04-16 | 6.400 | 6.580 | 6.350 | 6.370 | 4.868 | 2,215,000 |
| 2024-04-15 | 6.480 | 6.510 | 6.330 | 6.430 | 4.914 | 3,737,205 |
| 2024-04-12 | 6.580 | 6.630 | 6.450 | 6.480 | 4.952 | 2,440,556 |
| 2024-04-11 | 6.480 | 6.600 | 6.430 | 6.580 | 5.028 | 2,505,000 |
| 2024-04-10 | 6.520 | 6.730 | 6.500 | 6.580 | 5.028 | 2,642,000 |
| 2024-04-09 | 6.620 | 6.700 | 6.520 | 6.560 | 5.013 | 1,596,468 |
| 2024-04-08 | 6.610 | 6.660 | 6.530 | 6.610 | 5.051 | 1,179,516 |
| 2024-04-05 | 6.300 | 6.750 | 6.300 | 6.620 | 5.059 | 1,221,000 |
| 2024-04-03 | 6.470 | 6.790 | 6.470 | 6.700 | 5.120 | 7,740,113 |
| 2024-04-02 | 6.500 | 6.600 | 6.400 | 6.570 | 5.021 | 5,131,000 |
| 2024-03-28 | 6.240 | 6.470 | 6.240 | 6.440 | 4.921 | 1,711,000 |
| 2024-03-27 | 6.310 | 6.430 | 6.160 | 6.370 | 4.868 | 3,818,000 |
| 2024-03-26 | 6.520 | 6.540 | 6.230 | 6.310 | 4.822 | 7,876,000 |
| 2024-03-25 | 6.350 | 6.550 | 6.300 | 6.420 | 4.906 | 9,853,738 |
| 2024-03-22 | 5.900 | 6.200 | 5.670 | 6.190 | 4.730 | 15,936,070 |
| 2024-03-21 | 5.610 | 5.720 | 5.510 | 5.710 | 4.363 | 2,848,000 |
| 2024-03-20 | 5.490 | 5.600 | 5.490 | 5.560 | 4.249 | 2,261,000 |
| 2024-03-19 | 5.520 | 5.530 | 5.450 | 5.510 | 4.211 | 2,143,000 |
| 2024-03-18 | 5.480 | 5.550 | 5.410 | 5.520 | 4.218 | 2,491,000 |
| 2024-03-15 | 5.300 | 5.440 | 5.220 | 5.410 | 4.134 | 1,889,954 |
| 2024-03-14 | 5.290 | 5.490 | 5.200 | 5.310 | 4.058 | 2,883,580 |
| 2024-03-13 | 5.290 | 5.400 | 5.200 | 5.270 | 4.027 | 1,712,000 |
| 2024-03-12 | 5.050 | 5.330 | 5.050 | 5.260 | 4.020 | 2,248,000 |
| 2024-03-11 | 5.090 | 5.090 | 4.930 | 5.050 | 3.859 | 655,603 |
| 2024-03-08 | 5.010 | 5.030 | 4.930 | 4.960 | 3.790 | 494,000 |
| 2024-03-07 | 4.900 | 5.040 | 4.900 | 5.000 | 3.821 | 1,052,000 |
| 2024-03-06 | 4.830 | 5.010 | 4.830 | 4.930 | 3.767 | 1,156,000 |
| 2024-03-05 | 4.910 | 4.970 | 4.750 | 4.810 | 3.676 | 1,215,452 |
| 2024-03-04 | 4.900 | 5.000 | 4.900 | 4.960 | 3.790 | 517,462 |
| 2024-03-01 | 4.900 | 5.000 | 4.870 | 4.940 | 3.775 | 925,000 |
| 2024-02-29 | 4.910 | 5.000 | 4.900 | 4.930 | 3.767 | 2,289,000 |
| 2024-02-28 | 4.960 | 5.130 | 4.950 | 4.950 | 3.783 | 770,000 |
| 2024-02-27 | 5.010 | 5.080 | 4.970 | 5.050 | 3.859 | 459,000 |
| 2024-02-26 | 5.150 | 5.160 | 4.970 | 5.040 | 3.851 | 947,000 |
| 2024-02-23 | 5.150 | 5.240 | 5.090 | 5.150 | 3.936 | 838,000 |
| 2024-02-22 | 5.210 | 5.210 | 5.010 | 5.180 | 3.958 | 1,267,000 |
| 2024-02-21 | 4.950 | 5.310 | 4.860 | 5.170 | 3.951 | 3,154,000 |
| 2024-02-20 | 4.880 | 4.970 | 4.860 | 4.890 | 3.737 | 991,000 |
| 2024-02-19 | 4.940 | 5.030 | 4.860 | 4.890 | 3.737 | 1,006,000 |
| 2024-02-16 | 4.710 | 5.070 | 4.710 | 5.050 | 3.859 | 554,000 |
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.