Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.420	6.690	6.340	6.570	4.739	3,853,000
2022-08-25	6.170	6.420	6.130	6.420	4.631	1,552,000
2022-08-24	6.270	6.370	6.130	6.150	4.436	1,503,000
2022-08-23	6.500	6.510	6.250	6.370	4.594	2,792,000
2022-08-22	6.260	6.500	6.240	6.480	4.674	2,683,000
2022-08-19	6.030	6.380	6.030	6.260	4.515	1,771,000
2022-08-18	6.210	6.260	6.040	6.150	4.436	2,217,211
2022-08-17	6.300	6.300	6.100	6.210	4.479	2,217,000
2022-08-16	5.930	6.420	5.930	6.200	4.472	5,305,968
2022-08-15	5.880	5.970	5.850	5.930	4.277	1,740,000
2022-08-12	5.950	5.950	5.850	5.900	4.255	1,005,000
2022-08-11	5.970	6.170	5.930	5.960	4.299	1,326,000
2022-08-10	6.230	6.260	5.930	5.970	4.306	2,367,000
2022-08-09	6.210	6.260	6.110	6.170	4.450	1,167,000
2022-08-08	6.260	6.370	6.060	6.210	4.479	2,654,000
2022-08-05	6.300	6.380	6.180	6.290	4.537	2,729,000
2022-08-04	6.500	6.590	6.260	6.300	4.544	4,966,949
2022-08-03	6.490	6.560	6.330	6.510	4.695	8,213,000
2022-08-02	6.610	6.610	6.240	6.510	4.695	5,110,000
2022-08-01	6.510	6.700	6.360	6.670	4.811	4,481,000
2022-07-29	6.450	6.700	6.400	6.510	4.695	7,036,000
2022-07-28	6.060	6.640	6.060	6.450	4.652	12,282,080
2022-07-27	6.050	6.140	5.920	6.020	4.342	725,000
2022-07-26	5.890	6.130	5.860	6.090	4.393	2,502,362
2022-07-25	5.840	6.000	5.840	5.890	4.248	2,233,000
2022-07-22	5.680	5.920	5.630	5.850	4.219	2,507,000
2022-07-21	5.960	5.970	5.710	5.710	4.118	2,413,000
2022-07-20	6.070	6.070	5.860	5.960	4.299	1,745,000
2022-07-19	5.870	5.950	5.840	5.920	4.270	1,010,000
2022-07-18	5.810	6.080	5.810	6.020	4.342	1,695,000
2022-07-15	6.110	6.160	5.790	5.890	4.248	2,554,000
2022-07-14	6.240	6.240	5.900	6.160	4.443	3,290,000
2022-07-13	6.280	6.340	6.110	6.150	4.436	2,442,000
2022-07-12	6.210	6.350	6.060	6.280	4.530	1,937,000
2022-07-11	6.390	6.390	5.980	6.190	4.465	3,483,000
2022-07-08	6.050	6.400	6.050	6.400	4.616	5,930,000
2022-07-07	5.920	6.160	5.770	6.000	4.328	3,364,000
2022-07-06	5.850	6.040	5.730	5.880	4.241	3,911,000
2022-07-05	6.310	6.310	5.820	5.920	4.270	1,673,000
2022-07-04	6.360	6.360	5.800	6.050	4.364	3,439,382
2022-06-30	6.000	6.090	5.760	6.060	4.371	3,337,400
2022-06-29	5.930	6.070	5.850	5.930	4.277	2,186,000
2022-06-28	5.800	5.980	5.740	5.930	4.277	1,234,000
2022-06-27	5.490	5.890	5.340	5.790	4.176	5,108,029
2022-06-24	5.380	5.520	5.310	5.500	3.967	3,602,000
2022-06-23	5.130	5.380	5.060	5.320	3.837	4,555,986
2022-06-22	5.300	5.470	5.090	5.090	3.671	4,135,000
2022-06-21	5.130	5.290	5.100	5.240	3.779	2,137,000
2022-06-20	4.920	5.290	4.910	5.240	3.779	3,543,000
2022-06-17	5.000	5.060	4.890	4.950	3.570	1,069,000
2022-06-16	5.140	5.140	4.920	5.040	3.635	3,752,000
2022-06-15	5.080	5.300	5.080	5.190	3.743	4,171,238
2022-06-14	5.200	5.240	5.130	5.190	3.743	1,101,893
2022-06-13	5.150	5.260	5.120	5.170	3.729	1,477,000
2022-06-10	5.360	5.390	5.180	5.330	3.844	2,004,000
2022-06-09	5.500	5.630	5.480	5.520	3.812	1,393,000
2022-06-08	5.510	5.570	5.450	5.540	3.826	1,697,489
2022-06-07	5.510	5.630	5.450	5.510	3.805	1,850,000
2022-06-06	5.660	5.660	5.400	5.570	3.847	3,189,000
2022-06-02	5.410	5.690	5.310	5.670	3.916	2,923,000

← NewerPage 18 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.