Greentown Management Holdings Co Lt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.050	6.180	6.000	6.040	4.616	985,000
2023-11-15	6.080	6.190	6.020	6.130	4.684	1,355,000
2023-11-14	6.100	6.100	5.890	6.040	4.616	1,276,000
2023-11-13	6.100	6.100	5.840	5.960	4.555	555,000
2023-11-10	6.010	6.130	6.000	6.020	4.600	1,095,000
2023-11-09	5.980	6.170	5.910	6.100	4.661	1,204,000
2023-11-08	5.900	6.180	5.850	6.030	4.608	1,846,009
2023-11-07	6.150	6.160	5.900	6.000	4.585	2,972,000
2023-11-06	5.990	6.180	5.990	6.160	4.707	995,000
2023-11-03	5.990	6.020	5.880	5.960	4.555	1,428,789
2023-11-02	5.720	6.060	5.640	5.950	4.547	4,995,000
2023-11-01	5.720	5.850	5.690	5.710	4.363	1,377,000
2023-10-31	5.810	5.940	5.760	5.770	4.409	1,387,600
2023-10-30	5.930	6.080	5.870	5.960	4.555	1,314,000
2023-10-27	5.880	6.040	5.880	6.040	4.616	2,086,000
2023-10-26	5.800	5.850	5.700	5.780	4.417	918,000
2023-10-25	5.930	5.930	5.750	5.830	4.455	848,000
2023-10-24	5.600	5.850	5.550	5.730	4.379	2,427,000
2023-10-20	5.470	5.650	5.460	5.650	4.318	961,330
2023-10-19	5.690	5.800	5.480	5.510	4.211	1,567,000
2023-10-18	5.690	5.800	5.520	5.690	4.348	6,283,831
2023-10-17	5.920	5.930	5.740	5.820	4.448	1,889,000
2023-10-16	5.880	5.990	5.750	5.830	4.455	1,917,000
2023-10-13	6.100	6.100	5.890	5.930	4.532	815,000
2023-10-12	6.000	6.150	5.960	6.080	4.646	1,444,000
2023-10-11	5.750	5.980	5.550	5.900	4.509	2,727,000
2023-10-10	5.700	5.800	5.580	5.660	4.325	2,326,000
2023-10-09	5.590	5.700	5.560	5.680	4.341	1,446,000
2023-10-06	5.460	5.590	5.440	5.560	4.249	297,000
2023-10-05	5.550	5.560	5.400	5.480	4.188	657,000
2023-10-04	5.410	5.470	5.390	5.460	4.172	556,000
2023-10-03	5.670	5.670	5.420	5.470	4.180	533,000
2023-09-29	5.540	5.740	5.540	5.670	4.333	434,839
2023-09-28	5.780	5.800	5.450	5.510	4.211	1,396,000
2023-09-27	5.580	5.670	5.530	5.670	4.333	2,061,000
2023-09-26	5.510	5.660	5.450	5.520	4.218	4,859,100
2023-09-25	5.660	5.680	5.460	5.530	4.226	3,130,000
2023-09-22	5.770	5.820	5.650	5.780	4.417	1,048,000
2023-09-21	5.730	5.900	5.690	5.730	4.379	2,019,000
2023-09-20	5.900	5.940	5.800	5.810	4.440	1,443,000
2023-09-19	6.030	6.060	5.930	5.940	4.539	790,000
2023-09-18	6.040	6.190	5.940	6.050	4.623	752,000
2023-09-15	6.150	6.350	6.100	6.100	4.661	1,105,000
2023-09-14	6.230	6.230	6.050	6.150	4.700	1,925,000
2023-09-13	6.170	6.260	6.050	6.230	4.761	1,013,000
2023-09-12	6.220	6.250	6.100	6.150	4.700	1,020,775
2023-09-11	6.230	6.490	6.150	6.280	4.799	4,372,000
2023-09-07	6.150	6.310	6.150	6.230	4.761	1,414,159
2023-09-06	6.100	6.280	6.070	6.240	4.768	2,242,000
2023-09-05	6.370	6.370	6.130	6.230	4.761	1,444,545
2023-09-04	6.120	6.500	6.090	6.370	4.868	5,197,298
2023-08-31	6.090	6.130	6.030	6.110	4.669	1,996,141
2023-08-30	6.120	6.210	6.010	6.090	4.654	1,022,000
2023-08-29	6.060	6.220	6.000	6.220	4.753	1,954,574
2023-08-28	6.190	6.190	6.010	6.030	4.608	932,000
2023-08-25	5.910	6.010	5.870	5.950	4.547	1,811,000
2023-08-24	5.840	6.000	5.820	5.980	4.570	2,951,000
2023-08-23	5.940	5.940	5.720	5.790	4.425	2,189,103
2023-08-22	5.750	6.060	5.680	5.840	4.463	5,930,968
2023-08-21	5.880	5.940	5.670	5.720	4.371	2,954,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.