Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.490	6.490	6.160	6.210	4.289	3,158,000
2022-03-01	6.510	6.550	6.310	6.400	4.420	2,603,700
2022-02-28	6.580	6.580	6.220	6.360	4.392	4,296,154
2022-02-25	6.230	6.580	6.230	6.400	4.420	5,540,000
2022-02-24	6.740	6.880	6.130	6.240	4.310	11,443,000
2022-02-23	6.690	6.810	6.610	6.650	4.593	2,965,327
2022-02-22	6.760	6.770	6.550	6.690	4.620	3,705,188
2022-02-21	7.000	7.000	6.730	6.870	4.745	3,768,000
2022-02-18	7.170	7.170	6.910	6.920	4.779	4,159,000
2022-02-17	7.180	7.200	6.970	7.050	4.869	3,460,000
2022-02-16	7.150	7.150	6.940	7.150	4.938	2,507,000
2022-02-15	6.900	7.170	6.820	7.000	4.835	5,834,000
2022-02-14	6.800	6.900	6.710	6.800	4.696	2,834,000
2022-02-11	6.900	6.970	6.600	6.680	4.613	6,935,371
2022-02-10	6.890	7.030	6.880	6.900	4.765	5,864,000
2022-02-09	6.850	6.950	6.730	6.840	4.724	6,496,000
2022-02-08	6.600	6.760	6.550	6.740	4.655	5,980,160
2022-02-07	6.450	6.870	6.420	6.610	4.565	9,655,584
2022-02-04	6.300	6.480	6.220	6.480	4.475	11,983,550
2022-01-31	5.900	6.200	5.900	6.150	4.247	4,476,000
2022-01-28	5.980	6.080	5.810	5.950	4.109	7,670,000
2022-01-27	5.950	6.140	5.870	5.890	4.068	13,242,000
2022-01-26	5.590	6.000	5.580	5.880	4.061	14,368,620
2022-01-25	5.370	5.580	5.310	5.530	3.819	9,108,199
2022-01-24	5.250	5.400	5.010	5.370	3.709	3,074,000
2022-01-21	5.300	5.390	5.230	5.240	3.619	4,162,000
2022-01-20	5.350	5.450	5.300	5.400	3.729	2,372,566
2022-01-19	5.260	5.400	5.210	5.350	3.695	4,705,887
2022-01-18	5.170	5.270	5.060	5.190	3.584	3,298,000
2022-01-17	5.140	5.150	5.000	5.090	3.515	2,002,000
2022-01-14	4.900	5.160	4.860	5.120	3.536	1,899,000
2022-01-13	5.140	5.140	4.910	5.070	3.502	14,206,000
2022-01-12	5.200	5.220	5.100	5.170	3.571	10,986,000
2022-01-11	5.150	5.230	4.980	5.150	3.557	9,014,000
2022-01-10	4.990	5.070	4.850	4.980	3.439	5,687,715
2022-01-07	5.040	5.300	4.990	5.020	3.467	7,471,846
2022-01-06	5.040	5.100	4.870	5.050	3.488	7,786,000
2022-01-05	5.290	5.290	5.010	5.040	3.481	2,908,686
2022-01-04	5.110	5.440	5.010	5.260	3.633	9,651,000
2022-01-03	5.320	5.430	5.090	5.200	3.591	6,270,000
2021-12-31	5.140	5.370	5.110	5.340	3.688	3,518,524
2021-12-30	5.180	5.220	4.980	5.220	3.605	4,339,000
2021-12-29	5.050	5.190	5.040	5.180	3.578	3,607,000
2021-12-28	5.000	5.270	4.950	5.140	3.550	5,254,621
2021-12-24	5.090	5.090	4.940	4.990	3.446	1,426,000
2021-12-23	4.810	5.080	4.790	5.030	3.474	5,098,376
2021-12-22	4.880	4.880	4.760	4.850	3.350	3,107,000
2021-12-21	4.700	4.840	4.670	4.820	3.329	3,187,120
2021-12-20	4.750	4.750	4.580	4.600	3.177	2,986,383
2021-12-17	4.870	4.870	4.690	4.690	3.239	2,149,000
2021-12-16	4.900	4.900	4.750	4.810	3.322	2,358,000
2021-12-15	4.650	4.930	4.650	4.800	3.315	6,615,000
2021-12-14	4.610	4.650	4.440	4.630	3.198	3,435,000
2021-12-13	4.760	4.760	4.570	4.600	3.177	9,843,200
2021-12-10	4.670	4.940	4.670	4.680	3.232	8,697,000
2021-12-09	4.320	4.660	4.320	4.660	3.218	6,717,000
2021-12-08	4.500	4.500	4.240	4.400	3.039	5,359,000
2021-12-07	4.460	4.650	4.380	4.470	3.087	5,096,000
2021-12-06	4.400	4.480	4.360	4.380	3.025	2,055,000
2021-12-03	4.470	4.530	4.370	4.500	3.108	3,375,000

← NewerPage 20 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.