Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.070	6.120	5.930	5.930	4.532	2,019,800
2023-08-17	5.970	6.100	5.850	6.060	4.631	2,815,800
2023-08-16	6.110	6.150	5.950	6.050	4.623	2,958,000
2023-08-15	6.200	6.310	6.170	6.180	4.723	1,113,000
2023-08-14	6.160	6.330	6.080	6.260	4.784	3,703,000
2023-08-11	6.500	6.500	6.240	6.290	4.807	2,001,000
2023-08-10	6.350	6.490	6.270	6.440	4.921	2,744,000
2023-08-09	6.420	6.460	6.350	6.410	4.898	1,208,000
2023-08-08	6.560	6.560	6.280	6.400	4.891	3,912,000
2023-08-07	6.650	6.650	6.510	6.580	5.028	1,489,151
2023-08-04	6.800	6.850	6.600	6.620	5.059	5,158,000
2023-08-03	6.650	6.690	6.500	6.650	5.082	2,930,000
2023-08-02	6.480	6.690	6.440	6.660	5.089	6,178,000
2023-08-01	6.910	6.910	6.200	6.470	4.944	26,722,859
2023-07-31	6.990	7.100	6.840	6.890	5.265	5,910,605
2023-07-28	6.770	7.000	6.730	6.990	5.342	4,149,275
2023-07-27	6.970	6.990	6.800	6.890	5.265	2,897,000
2023-07-26	6.750	6.920	6.610	6.910	5.280	3,110,000
2023-07-25	6.500	6.730	6.450	6.710	5.128	3,848,672
2023-07-24	6.330	6.450	6.300	6.300	4.814	2,762,000
2023-07-21	6.200	6.450	6.160	6.440	4.921	2,111,349
2023-07-20	6.230	6.360	6.230	6.250	4.776	1,733,000
2023-07-19	6.120	6.280	6.120	6.240	4.768	2,454,000
2023-07-18	5.900	6.260	5.850	6.200	4.738	5,048,402
2023-07-14	6.050	6.050	5.900	6.000	4.585	638,000
2023-07-13	5.910	6.080	5.910	5.990	4.577	3,949,000
2023-07-12	5.700	5.900	5.700	5.900	4.509	3,219,000
2023-07-11	5.650	5.730	5.590	5.700	4.356	2,132,645
2023-07-10	5.940	6.090	5.920	5.950	4.292	3,101,000
2023-07-07	6.130	6.200	5.870	5.910	4.263	2,714,000
2023-07-06	6.110	6.180	6.010	6.090	4.393	1,634,260
2023-07-05	6.330	6.330	6.100	6.140	4.429	1,148,000
2023-07-04	6.230	6.330	6.130	6.220	4.486	1,424,000
2023-07-03	6.210	6.330	6.080	6.220	4.486	2,462,000
2023-06-30	6.120	6.330	6.110	6.220	4.486	3,776,000
2023-06-29	6.340	6.340	6.030	6.100	4.400	2,577,000
2023-06-28	6.140	6.270	6.100	6.190	4.465	2,525,000
2023-06-27	5.950	6.140	5.840	6.130	4.421	1,975,126
2023-06-26	5.950	6.040	5.900	5.930	4.277	2,270,000
2023-06-23	6.030	6.030	5.850	5.900	4.255	587,000
2023-06-21	6.150	6.150	5.920	6.010	4.335	2,638,000
2023-06-20	6.260	6.260	6.020	6.150	4.436	3,051,694
2023-06-19	6.730	6.730	6.210	6.240	4.501	5,152,000
2023-06-16	6.560	6.660	6.500	6.630	4.782	4,151,000
2023-06-15	6.500	6.520	6.340	6.460	4.659	1,761,123
2023-06-14	6.560	6.560	6.330	6.410	4.623	1,026,452
2023-06-13	6.510	6.630	6.380	6.450	4.652	2,846,000
2023-06-12	6.650	6.650	6.490	6.500	4.688	927,000
2023-06-09	6.710	6.710	6.600	6.660	4.804	546,000
2023-06-08	6.670	6.670	6.490	6.600	4.760	1,459,000
2023-06-07	6.760	6.760	6.540	6.630	4.782	1,670,000
2023-06-06	6.640	6.990	6.640	6.700	4.832	2,352,000
2023-06-05	6.580	6.720	6.530	6.690	4.825	1,909,019
2023-06-02	6.400	6.750	6.400	6.730	4.854	1,469,000
2023-06-01	6.480	6.510	6.250	6.330	4.566	3,982,000
2023-05-31	6.640	6.640	6.280	6.470	4.667	3,001,000
2023-05-30	6.570	6.820	6.570	6.640	4.789	2,175,000
2023-05-29	6.830	6.930	6.530	6.640	4.789	5,966,943
2023-05-25	6.800	6.880	6.660	6.830	4.926	2,594,000
2023-05-24	7.190	7.190	6.810	6.910	4.984	5,211,000

← NewerPage 14 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.