Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.390	7.440	7.220	7.300	5.265	1,279,000
2023-05-22	7.150	7.450	7.130	7.400	5.337	2,633,000
2023-05-19	7.320	7.420	7.220	7.270	5.244	1,939,000
2023-05-18	7.130	7.460	7.100	7.340	5.294	2,769,842
2023-05-17	7.110	7.310	7.050	7.200	5.193	2,305,000
2023-05-16	7.220	7.230	7.050	7.140	5.150	1,184,000
2023-05-15	7.030	7.300	6.970	7.230	5.215	642,000
2023-05-12	7.190	7.260	7.050	7.100	5.121	1,287,136
2023-05-11	7.160	7.210	7.030	7.170	5.171	1,211,285
2023-05-10	7.410	7.410	7.110	7.160	5.164	1,258,150
2023-05-09	7.170	7.430	7.140	7.300	5.265	2,480,000
2023-05-08	7.310	7.380	7.110	7.220	5.208	1,788,486
2023-05-05	7.300	7.350	7.200	7.290	5.258	1,533,000
2023-05-04	7.220	7.340	7.180	7.300	5.265	2,320,500
2023-05-03	7.040	7.280	7.040	7.260	5.236	1,084,000
2023-05-02	7.430	7.470	7.110	7.200	5.193	1,550,000
2023-04-28	7.320	7.540	7.320	7.480	5.395	2,095,000
2023-04-27	7.310	7.450	7.170	7.350	5.301	1,432,000
2023-04-26	7.240	7.390	7.160	7.330	5.287	1,500,000
2023-04-25	7.500	7.500	7.170	7.310	5.272	1,563,000
2023-04-24	7.450	7.540	7.320	7.410	5.345	912,000
2023-04-21	7.470	7.580	7.400	7.510	5.417	1,376,849
2023-04-20	7.500	7.590	7.400	7.470	5.388	3,015,000
2023-04-19	7.800	7.800	7.540	7.590	5.474	2,290,925
2023-04-18	7.970	7.970	7.770	7.800	5.626	2,125,000
2023-04-17	7.910	7.960	7.810	7.860	5.669	1,674,962
2023-04-14	7.880	7.970	7.810	7.910	5.705	3,208,000
2023-04-13	7.750	7.900	7.640	7.880	5.684	4,956,038
2023-04-12	7.680	7.820	7.620	7.750	5.590	2,197,237
2023-04-11	7.550	7.770	7.550	7.680	5.539	4,395,038
2023-04-06	7.320	7.590	7.320	7.550	5.446	4,284,972
2023-04-04	7.380	7.490	7.270	7.410	5.345	3,394,764
2023-04-03	7.220	7.360	7.150	7.360	5.309	2,273,000
2023-03-31	7.260	7.360	7.160	7.360	5.309	2,726,000
2023-03-30	7.210	7.340	7.020	7.200	5.193	3,309,000
2023-03-29	7.500	7.500	7.190	7.300	5.265	2,671,132
2023-03-28	7.350	7.480	7.270	7.420	5.352	2,779,000
2023-03-27	7.400	7.530	7.210	7.360	5.309	3,791,000
2023-03-24	7.210	7.360	7.100	7.340	5.294	3,193,950
2023-03-23	7.380	7.380	7.020	7.240	5.222	4,737,000
2023-03-22	7.380	7.460	7.270	7.330	5.287	4,378,002
2023-03-21	7.400	7.500	7.210	7.290	5.258	7,093,495
2023-03-20	7.100	7.670	7.090	7.250	5.229	7,508,300
2023-03-17	6.810	7.070	6.650	7.040	5.078	3,360,471
2023-03-16	6.840	6.850	6.650	6.730	4.854	1,263,000
2023-03-15	6.690	6.830	6.540	6.780	4.890	3,692,000
2023-03-14	6.510	6.650	6.370	6.460	4.659	1,665,000
2023-03-13	6.580	6.600	6.360	6.580	4.746	2,097,000
2023-03-10	6.320	6.570	6.220	6.380	4.602	2,514,000
2023-03-09	6.530	6.630	6.400	6.400	4.616	1,294,000
2023-03-08	6.570	6.640	6.450	6.530	4.710	1,816,000
2023-03-07	6.750	6.830	6.500	6.680	4.818	1,552,000
2023-03-06	6.750	6.850	6.630	6.790	4.897	1,584,000
2023-03-03	6.760	6.840	6.610	6.780	4.890	1,649,000
2023-03-02	6.690	6.690	6.510	6.670	4.811	558,000
2023-03-01	6.310	6.680	6.310	6.640	4.789	3,228,000
2023-02-28	6.470	6.730	6.310	6.310	4.551	2,148,000
2023-02-27	6.430	6.470	6.220	6.460	4.659	3,802,000
2023-02-24	6.680	6.680	6.360	6.430	4.638	2,914,980
2023-02-23	6.860	6.860	6.510	6.600	4.760	4,238,000

← NewerPage 15 of 21 · 1,229 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.