Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.850	6.930	6.680	6.730	4.854	1,492,000
2023-02-21	6.850	6.930	6.700	6.850	4.941	2,657,000
2023-02-20	6.740	6.880	6.510	6.850	4.941	3,553,000
2023-02-17	6.710	6.880	6.710	6.740	4.861	1,057,355
2023-02-16	6.780	6.960	6.770	6.860	4.948	1,474,500
2023-02-15	6.850	6.910	6.670	6.900	4.977	2,822,000
2023-02-14	6.900	6.990	6.810	6.850	4.941	2,093,171
2023-02-13	6.820	7.060	6.770	6.900	4.977	5,329,000
2023-02-10	6.800	6.850	6.690	6.820	4.919	2,923,000
2023-02-09	6.840	6.890	6.770	6.800	4.905	2,316,251
2023-02-08	6.590	6.940	6.590	6.860	4.948	3,958,000
2023-02-07	6.680	6.780	6.590	6.750	4.869	2,560,000
2023-02-06	6.430	6.700	6.330	6.680	4.818	4,534,094
2023-02-03	6.560	6.620	6.430	6.500	4.688	1,628,000
2023-02-02	6.680	6.770	6.560	6.600	4.760	1,594,000
2023-02-01	6.430	6.770	6.350	6.680	4.818	3,325,433
2023-01-31	6.440	6.500	6.310	6.460	4.659	5,099,000
2023-01-30	6.800	6.800	6.330	6.380	4.602	5,854,000
2023-01-27	6.620	6.800	6.540	6.800	4.905	2,081,528
2023-01-26	6.500	6.630	6.430	6.590	4.753	1,719,459
2023-01-20	6.240	6.420	6.210	6.400	4.616	1,394,000
2023-01-19	6.210	6.290	6.190	6.190	4.465	586,000
2023-01-18	6.260	6.390	6.260	6.290	4.537	1,182,000
2023-01-17	6.080	6.380	6.080	6.280	4.530	2,986,000
2023-01-16	6.150	6.280	6.120	6.130	4.421	3,093,000
2023-01-13	6.290	6.300	6.080	6.200	4.472	2,036,000
2023-01-12	6.270	6.360	6.110	6.230	4.493	2,030,000
2023-01-11	6.080	6.390	6.080	6.270	4.522	2,896,000
2023-01-10	6.180	6.250	6.110	6.140	4.429	1,930,000
2023-01-09	6.400	6.400	6.080	6.180	4.457	2,350,000
2023-01-06	6.260	6.430	6.230	6.300	4.544	3,071,000
2023-01-05	6.200	6.480	6.200	6.260	4.515	3,469,915
2023-01-04	6.190	6.360	6.120	6.240	4.501	3,359,000
2023-01-03	6.070	6.230	5.890	6.120	4.414	2,919,000
2022-12-30	5.900	6.040	5.800	6.000	4.328	4,377,000
2022-12-29	5.970	6.090	5.650	5.900	4.255	4,156,000
2022-12-28	6.030	6.140	5.900	5.970	4.306	4,065,200
2022-12-23	5.890	6.050	5.860	5.900	4.255	1,293,000
2022-12-22	5.950	6.050	5.770	5.890	4.248	3,791,000
2022-12-21	5.900	5.980	5.850	5.920	4.270	1,935,505
2022-12-20	6.070	6.070	5.830	5.930	4.277	2,894,000
2022-12-19	6.100	6.190	5.910	6.070	4.378	2,904,000
2022-12-16	5.900	6.090	5.800	6.000	4.328	2,150,000
2022-12-15	6.140	6.140	5.860	5.900	4.255	2,665,000
2022-12-14	6.260	6.290	6.010	6.070	4.378	2,751,000
2022-12-13	6.200	6.250	6.080	6.200	4.472	3,456,000
2022-12-12	6.250	6.430	6.110	6.140	4.429	2,973,000
2022-12-09	6.320	6.470	6.130	6.400	4.616	8,556,000
2022-12-08	6.110	6.350	6.110	6.320	4.558	4,018,000
2022-12-07	6.540	6.630	6.090	6.100	4.400	4,583,000
2022-12-06	6.570	6.670	6.340	6.540	4.717	4,252,000
2022-12-05	6.700	6.800	6.480	6.680	4.818	3,779,502
2022-12-02	6.580	6.700	6.440	6.600	4.760	1,952,727
2022-12-01	6.750	6.940	6.490	6.530	4.710	6,341,000
2022-11-30	6.730	6.890	6.480	6.880	4.962	6,502,000
2022-11-29	6.200	6.770	6.200	6.730	4.854	9,295,300
2022-11-28	6.140	6.190	5.840	6.090	4.393	2,934,000
2022-11-25	5.880	6.240	5.810	6.150	4.436	6,915,000
2022-11-24	5.650	5.980	5.650	5.880	4.241	3,559,300
2022-11-23	5.610	5.730	5.450	5.630	4.061	2,565,000

← NewerPage 16 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.