Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.780 | 4.880 | 4.690 | 4.790 | 3.660 | 613,000 |
| 2024-02-14 | 4.800 | 4.800 | 4.610 | 4.770 | 3.645 | 434,000 |
| 2024-02-09 | 4.590 | 4.860 | 4.590 | 4.750 | 3.630 | 439,000 |
| 2024-02-08 | 4.700 | 4.890 | 4.690 | 4.840 | 3.699 | 869,000 |
| 2024-02-07 | 4.720 | 4.930 | 4.720 | 4.730 | 3.615 | 823,000 |
| 2024-02-06 | 4.590 | 4.970 | 4.590 | 4.910 | 3.752 | 2,331,000 |
| 2024-02-05 | 4.900 | 4.900 | 4.610 | 4.760 | 3.637 | 1,394,000 |
| 2024-02-02 | 4.780 | 5.000 | 4.750 | 4.810 | 3.676 | 4,151,200 |
| 2024-02-01 | 4.580 | 4.820 | 4.580 | 4.790 | 3.660 | 2,589,000 |
| 2024-01-31 | 4.750 | 4.780 | 4.550 | 4.750 | 3.630 | 3,330,000 |
| 2024-01-30 | 5.040 | 5.040 | 4.690 | 4.720 | 3.607 | 1,817,600 |
| 2024-01-29 | 4.940 | 5.070 | 4.840 | 4.990 | 3.813 | 3,933,800 |
| 2024-01-26 | 4.930 | 5.040 | 4.820 | 4.910 | 3.752 | 5,052,448 |
| 2024-01-25 | 4.620 | 4.830 | 4.550 | 4.830 | 3.691 | 3,499,580 |
| 2024-01-24 | 4.550 | 4.590 | 4.300 | 4.510 | 3.446 | 3,028,000 |
| 2024-01-23 | 4.400 | 4.530 | 4.350 | 4.460 | 3.408 | 3,742,000 |
| 2024-01-22 | 4.800 | 4.800 | 4.350 | 4.380 | 3.347 | 3,964,000 |
| 2024-01-19 | 4.800 | 4.880 | 4.680 | 4.770 | 3.645 | 2,731,000 |
| 2024-01-18 | 4.850 | 4.880 | 4.720 | 4.800 | 3.668 | 1,833,000 |
| 2024-01-17 | 5.060 | 5.060 | 4.710 | 4.850 | 3.706 | 2,283,700 |
| 2024-01-16 | 5.230 | 5.420 | 5.110 | 5.110 | 3.905 | 2,384,000 |
| 2024-01-15 | 5.260 | 5.320 | 5.120 | 5.190 | 3.966 | 791,000 |
| 2024-01-12 | 5.300 | 5.390 | 5.270 | 5.360 | 4.096 | 1,016,000 |
| 2024-01-11 | 5.340 | 5.340 | 5.200 | 5.300 | 4.050 | 1,635,000 |
| 2024-01-10 | 5.370 | 5.430 | 5.220 | 5.240 | 4.004 | 2,485,000 |
| 2024-01-09 | 5.300 | 5.380 | 5.250 | 5.380 | 4.111 | 1,436,000 |
| 2024-01-08 | 5.530 | 5.530 | 5.210 | 5.240 | 4.004 | 2,571,300 |
| 2024-01-05 | 5.460 | 5.590 | 5.390 | 5.400 | 4.127 | 1,367,165 |
| 2024-01-04 | 5.390 | 5.500 | 5.390 | 5.490 | 4.195 | 861,000 |
| 2024-01-03 | 5.410 | 5.480 | 5.380 | 5.440 | 4.157 | 1,150,000 |
| 2024-01-02 | 5.370 | 5.460 | 5.320 | 5.440 | 4.157 | 1,387,000 |
| 2023-12-29 | 5.320 | 5.410 | 5.220 | 5.370 | 4.104 | 2,297,000 |
| 2023-12-28 | 5.400 | 5.480 | 5.260 | 5.450 | 4.165 | 2,961,000 |
| 2023-12-27 | 5.350 | 5.410 | 5.240 | 5.300 | 4.050 | 3,387,070 |
| 2023-12-22 | 5.300 | 5.500 | 5.300 | 5.450 | 4.165 | 3,017,285 |
| 2023-12-21 | 5.270 | 5.470 | 5.270 | 5.460 | 4.172 | 1,680,946 |
| 2023-12-20 | 5.200 | 5.310 | 5.200 | 5.270 | 4.027 | 1,925,106 |
| 2023-12-19 | 5.390 | 5.390 | 5.190 | 5.200 | 3.974 | 1,169,000 |
| 2023-12-18 | 5.550 | 5.580 | 5.360 | 5.400 | 4.127 | 1,121,000 |
| 2023-12-15 | 5.440 | 5.540 | 5.370 | 5.500 | 4.203 | 2,614,377 |
| 2023-12-14 | 5.600 | 5.600 | 5.270 | 5.360 | 4.096 | 3,271,000 |
| 2023-12-13 | 5.500 | 5.590 | 5.450 | 5.500 | 4.203 | 1,411,000 |
| 2023-12-12 | 5.350 | 5.650 | 5.260 | 5.560 | 4.249 | 2,634,000 |
| 2023-12-11 | 5.350 | 5.350 | 5.090 | 5.260 | 4.020 | 5,003,000 |
| 2023-12-08 | 5.630 | 5.720 | 5.300 | 5.300 | 4.050 | 2,160,000 |
| 2023-12-07 | 5.690 | 5.690 | 5.510 | 5.650 | 4.318 | 957,000 |
| 2023-12-06 | 5.570 | 5.660 | 5.490 | 5.620 | 4.295 | 2,799,000 |
| 2023-12-05 | 5.650 | 5.650 | 5.470 | 5.530 | 4.226 | 2,655,000 |
| 2023-12-04 | 5.690 | 5.750 | 5.580 | 5.580 | 4.264 | 2,410,313 |
| 2023-12-01 | 5.700 | 5.700 | 5.560 | 5.580 | 4.264 | 1,293,000 |
| 2023-11-30 | 5.780 | 5.790 | 5.630 | 5.680 | 4.341 | 1,013,284 |
| 2023-11-29 | 5.960 | 5.960 | 5.600 | 5.690 | 4.348 | 2,456,000 |
| 2023-11-28 | 6.110 | 6.150 | 5.960 | 6.000 | 4.585 | 831,000 |
| 2023-11-27 | 6.200 | 6.210 | 6.020 | 6.110 | 4.669 | 839,000 |
| 2023-11-24 | 6.300 | 6.300 | 6.050 | 6.070 | 4.639 | 1,986,000 |
| 2023-11-23 | 6.200 | 6.360 | 6.030 | 6.360 | 4.860 | 2,846,000 |
| 2023-11-22 | 5.970 | 6.160 | 5.970 | 6.100 | 4.661 | 431,000 |
| 2023-11-21 | 6.220 | 6.310 | 5.940 | 6.050 | 4.623 | 4,183,000 |
| 2023-11-20 | 6.100 | 6.240 | 6.100 | 6.220 | 4.753 | 1,141,200 |
| 2023-11-17 | 6.010 | 6.090 | 5.960 | 6.080 | 4.646 | 906,000 |
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.