Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.800	5.870	5.520	5.610	4.046	2,612,000
2022-11-21	5.560	5.780	5.460	5.740	4.140	1,572,041
2022-11-18	5.900	5.920	5.670	5.730	4.133	2,395,000
2022-11-17	5.740	5.740	5.560	5.640	4.068	3,987,914
2022-11-16	5.880	6.020	5.700	5.750	4.147	2,137,000
2022-11-15	5.580	5.940	5.580	5.910	4.263	4,227,000
2022-11-14	5.880	6.100	5.500	5.780	4.169	8,388,000
2022-11-11	5.500	5.840	5.410	5.710	4.118	6,378,000
2022-11-10	5.300	5.440	5.200	5.300	3.823	2,934,000
2022-11-09	5.480	5.620	5.400	5.460	3.938	5,392,000
2022-11-08	5.410	5.410	5.210	5.320	3.837	2,498,000
2022-11-07	5.310	5.620	5.310	5.420	3.909	3,617,000
2022-11-04	5.000	5.580	5.000	5.320	3.837	11,356,000
2022-11-03	4.980	5.120	4.860	4.970	3.585	6,967,188
2022-11-02	4.680	4.990	4.540	4.950	3.570	4,890,000
2022-11-01	4.440	4.800	4.300	4.720	3.404	10,896,000
2022-10-31	4.450	4.700	4.190	4.500	3.246	21,804,070
2022-10-28	4.940	4.940	4.400	4.450	3.210	7,737,000
2022-10-27	5.150	5.200	4.720	4.800	3.462	9,049,000
2022-10-26	5.050	5.230	4.970	5.070	3.657	3,390,000
2022-10-25	5.050	5.210	4.930	5.030	3.628	7,099,559
2022-10-24	5.500	5.500	4.930	5.010	3.614	4,219,000
2022-10-21	5.650	5.750	5.320	5.380	3.880	5,445,000
2022-10-20	5.970	5.970	5.500	5.650	4.075	10,138,930
2022-10-19	5.960	6.070	5.840	5.970	4.306	3,816,000
2022-10-18	6.120	6.160	5.910	5.960	4.299	3,935,000
2022-10-17	6.100	6.150	5.910	6.120	4.414	4,302,762
2022-10-14	6.180	6.300	6.060	6.220	4.486	5,244,629
2022-10-13	6.320	6.450	5.910	6.000	4.328	5,514,000
2022-10-12	6.250	6.400	6.120	6.320	4.558	5,139,714
2022-10-11	6.450	6.460	6.160	6.280	4.530	2,692,075
2022-10-10	6.650	6.730	6.410	6.470	4.667	2,344,000
2022-10-07	7.050	7.050	6.700	6.820	4.919	650,768
2022-10-06	7.090	7.120	6.920	7.030	5.070	505,000
2022-10-05	6.950	7.100	6.720	7.090	5.114	1,832,000
2022-10-03	6.710	6.890	6.710	6.800	4.905	452,373
2022-09-30	6.310	6.780	6.280	6.700	4.832	4,495,781
2022-09-29	6.900	6.950	6.330	6.400	4.616	5,600,500
2022-09-28	6.890	7.150	6.640	6.770	4.883	4,982,720
2022-09-27	6.640	6.970	6.580	6.950	5.013	2,594,000
2022-09-26	6.700	6.850	6.700	6.750	4.869	2,920,762
2022-09-23	6.930	7.040	6.700	6.840	4.933	2,492,000
2022-09-22	7.050	7.150	6.840	6.990	5.042	2,978,000
2022-09-21	6.970	7.160	6.860	7.080	5.107	4,084,000
2022-09-20	6.760	7.040	6.710	7.040	5.078	4,302,000
2022-09-19	6.940	6.960	6.800	6.850	4.941	1,223,000
2022-09-16	7.040	7.040	6.920	6.970	5.027	1,028,000
2022-09-15	6.920	7.190	6.920	7.040	5.078	2,461,000
2022-09-14	6.790	7.000	6.650	6.920	4.991	1,239,693
2022-09-13	6.950	7.180	6.950	7.100	5.121	3,037,000
2022-09-09	6.560	6.970	5.710	6.950	5.013	3,817,000
2022-09-08	6.990	6.990	6.690	6.700	4.832	1,308,000
2022-09-07	6.870	6.960	6.800	6.880	4.962	1,677,000
2022-09-06	6.920	6.990	6.710	6.870	4.955	2,004,000
2022-09-05	6.830	7.000	6.700	6.780	4.890	806,000
2022-09-02	6.920	6.940	6.750	6.840	4.933	2,435,000
2022-09-01	6.670	7.060	6.660	6.900	4.977	5,487,000
2022-08-31	6.700	6.750	6.550	6.670	4.811	2,428,000
2022-08-30	6.540	6.870	6.540	6.720	4.847	4,481,000
2022-08-29	6.570	6.660	6.360	6.550	4.724	2,135,000

← NewerPage 17 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.