Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.600 | 5.620 | 5.340 | 5.430 | 3.750 | 6,351,000 |
| 2022-05-31 | 5.500 | 5.740 | 5.450 | 5.700 | 3.937 | 4,793,000 |
| 2022-05-30 | 5.580 | 5.580 | 5.400 | 5.530 | 3.819 | 1,687,000 |
| 2022-05-27 | 5.490 | 5.600 | 5.470 | 5.580 | 3.854 | 1,593,000 |
| 2022-05-26 | 5.410 | 5.450 | 5.320 | 5.450 | 3.764 | 2,108,000 |
| 2022-05-25 | 5.360 | 5.420 | 5.250 | 5.370 | 3.709 | 2,008,000 |
| 2022-05-24 | 5.390 | 5.570 | 5.390 | 5.410 | 3.736 | 1,432,000 |
| 2022-05-23 | 5.560 | 5.560 | 5.380 | 5.400 | 3.729 | 1,928,000 |
| 2022-05-20 | 5.640 | 5.650 | 5.450 | 5.590 | 3.861 | 1,432,000 |
| 2022-05-19 | 5.670 | 5.670 | 5.470 | 5.560 | 3.840 | 2,910,000 |
| 2022-05-18 | 5.810 | 5.810 | 5.600 | 5.740 | 3.964 | 2,616,000 |
| 2022-05-17 | 5.850 | 5.880 | 5.710 | 5.790 | 3.999 | 2,041,000 |
| 2022-05-16 | 5.650 | 5.780 | 5.520 | 5.760 | 3.978 | 2,746,000 |
| 2022-05-13 | 5.450 | 5.620 | 5.400 | 5.560 | 3.840 | 2,955,000 |
| 2022-05-12 | 5.540 | 5.540 | 5.230 | 5.370 | 3.709 | 4,187,091 |
| 2022-05-11 | 5.500 | 5.670 | 5.370 | 5.450 | 3.764 | 3,494,945 |
| 2022-05-10 | 5.260 | 5.500 | 5.180 | 5.500 | 3.799 | 6,097,659 |
| 2022-05-06 | 5.580 | 5.610 | 5.460 | 5.520 | 3.812 | 1,848,271 |
| 2022-05-05 | 5.760 | 5.920 | 5.700 | 5.750 | 3.971 | 2,106,000 |
| 2022-05-04 | 5.990 | 5.990 | 5.660 | 5.670 | 3.916 | 1,480,000 |
| 2022-05-03 | 5.840 | 6.020 | 5.800 | 5.990 | 4.137 | 999,000 |
| 2022-04-29 | 5.970 | 5.980 | 5.680 | 5.970 | 4.123 | 3,029,580 |
| 2022-04-28 | 5.860 | 5.990 | 5.780 | 5.990 | 4.137 | 4,038,000 |
| 2022-04-27 | 5.470 | 5.850 | 5.450 | 5.810 | 4.013 | 4,924,000 |
| 2022-04-26 | 5.700 | 5.720 | 5.370 | 5.470 | 3.778 | 3,364,800 |
| 2022-04-25 | 5.580 | 5.580 | 5.330 | 5.410 | 3.736 | 4,289,000 |
| 2022-04-22 | 5.650 | 5.760 | 5.510 | 5.750 | 3.971 | 5,155,000 |
| 2022-04-21 | 5.940 | 5.940 | 5.650 | 5.760 | 3.978 | 4,599,000 |
| 2022-04-20 | 5.900 | 6.100 | 5.760 | 5.880 | 4.061 | 5,521,000 |
| 2022-04-19 | 6.150 | 6.240 | 5.610 | 5.950 | 4.109 | 12,355,000 |
| 2022-04-14 | 6.280 | 6.300 | 6.130 | 6.270 | 4.330 | 2,061,000 |
| 2022-04-13 | 6.280 | 6.300 | 6.130 | 6.200 | 4.282 | 2,414,000 |
| 2022-04-12 | 6.400 | 6.730 | 6.200 | 6.290 | 4.344 | 6,071,000 |
| 2022-04-11 | 6.800 | 6.800 | 6.070 | 6.390 | 4.413 | 8,575,999 |
| 2022-04-08 | 6.840 | 7.050 | 6.730 | 6.840 | 4.724 | 4,448,000 |
| 2022-04-07 | 6.600 | 6.990 | 6.600 | 6.870 | 4.745 | 2,795,347 |
| 2022-04-06 | 6.850 | 7.080 | 6.650 | 6.750 | 4.662 | 3,781,591 |
| 2022-04-04 | 6.610 | 6.990 | 6.610 | 6.940 | 4.793 | 2,049,000 |
| 2022-04-01 | 6.710 | 6.740 | 6.550 | 6.680 | 4.613 | 910,338 |
| 2022-03-31 | 6.660 | 7.130 | 6.640 | 6.710 | 4.634 | 3,635,000 |
| 2022-03-30 | 6.810 | 7.150 | 6.800 | 6.970 | 4.814 | 5,708,056 |
| 2022-03-29 | 6.810 | 7.120 | 6.720 | 6.800 | 4.696 | 8,732,000 |
| 2022-03-28 | 6.650 | 6.920 | 6.560 | 6.870 | 4.745 | 5,174,195 |
| 2022-03-25 | 6.370 | 6.810 | 6.370 | 6.620 | 4.572 | 10,628,000 |
| 2022-03-24 | 6.400 | 6.830 | 6.240 | 6.340 | 4.379 | 6,732,264 |
| 2022-03-23 | 6.700 | 6.700 | 6.300 | 6.400 | 4.420 | 6,875,000 |
| 2022-03-22 | 6.000 | 6.670 | 6.000 | 6.600 | 4.558 | 6,007,264 |
| 2022-03-21 | 6.300 | 6.300 | 5.700 | 6.000 | 4.144 | 5,414,470 |
| 2022-03-18 | 5.830 | 5.970 | 5.650 | 5.950 | 4.109 | 3,545,885 |
| 2022-03-17 | 5.690 | 6.010 | 5.320 | 5.990 | 4.137 | 15,369,000 |
| 2022-03-16 | 4.760 | 5.170 | 4.610 | 5.150 | 3.557 | 11,881,170 |
| 2022-03-15 | 4.860 | 4.990 | 4.430 | 4.650 | 3.212 | 9,355,000 |
| 2022-03-14 | 5.380 | 5.380 | 4.860 | 4.900 | 3.384 | 6,579,415 |
| 2022-03-11 | 5.710 | 5.710 | 5.160 | 5.430 | 3.750 | 5,534,000 |
| 2022-03-10 | 5.780 | 5.920 | 5.640 | 5.710 | 3.944 | 2,261,600 |
| 2022-03-09 | 5.650 | 5.690 | 5.350 | 5.600 | 3.868 | 6,214,009 |
| 2022-03-08 | 5.880 | 5.950 | 5.550 | 5.600 | 3.868 | 9,496,000 |
| 2022-03-07 | 6.350 | 6.350 | 5.850 | 5.960 | 4.116 | 3,935,000 |
| 2022-03-04 | 6.440 | 6.510 | 6.190 | 6.300 | 4.351 | 2,618,000 |
| 2022-03-03 | 6.160 | 6.550 | 6.160 | 6.420 | 4.434 | 4,359,000 |
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.