Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.080 | 3.090 | 3.010 | 3.040 | 2.790 | 2,424,000 |
| 2025-10-28 | 3.070 | 3.080 | 3.030 | 3.050 | 2.799 | 1,494,000 |
| 2025-10-27 | 3.050 | 3.110 | 3.040 | 3.070 | 2.817 | 2,916,377 |
| 2025-10-24 | 3.040 | 3.060 | 3.030 | 3.060 | 2.808 | 2,181,998 |
| 2025-10-23 | 3.010 | 3.040 | 2.990 | 3.040 | 2.790 | 3,736,885 |
| 2025-10-22 | 3.020 | 3.050 | 3.000 | 3.030 | 2.781 | 1,025,020 |
| 2025-10-21 | 3.000 | 3.070 | 3.000 | 3.020 | 2.771 | 2,028,550 |
| 2025-10-20 | 2.950 | 3.020 | 2.950 | 3.010 | 2.762 | 1,329,000 |
| 2025-10-17 | 3.000 | 3.020 | 2.940 | 2.950 | 2.707 | 4,783,000 |
| 2025-10-16 | 3.020 | 3.040 | 2.970 | 3.010 | 2.762 | 3,935,000 |
| 2025-10-15 | 3.050 | 3.060 | 3.000 | 3.020 | 2.771 | 3,833,330 |
| 2025-10-14 | 3.100 | 3.120 | 3.020 | 3.030 | 2.781 | 2,594,326 |
| 2025-10-13 | 3.080 | 3.080 | 3.010 | 3.080 | 2.827 | 4,766,521 |
| 2025-10-10 | 3.140 | 3.170 | 3.090 | 3.120 | 2.863 | 6,133,558 |
| 2025-10-09 | 3.080 | 3.140 | 3.040 | 3.130 | 2.872 | 5,014,063 |
| 2025-10-08 | 3.060 | 3.060 | 3.000 | 3.040 | 2.790 | 2,627,483 |
| 2025-10-06 | 3.100 | 3.180 | 3.060 | 3.060 | 2.808 | 4,397,000 |
| 2025-10-03 | 3.180 | 3.180 | 3.090 | 3.140 | 2.882 | 1,909,790 |
| 2025-10-02 | 3.190 | 3.190 | 3.110 | 3.110 | 2.854 | 2,663,733 |
| 2025-09-30 | 3.150 | 3.180 | 3.130 | 3.160 | 2.900 | 3,946,130 |
| 2025-09-29 | 3.110 | 3.190 | 3.080 | 3.150 | 2.891 | 2,002,000 |
| 2025-09-26 | 3.070 | 3.130 | 3.030 | 3.080 | 2.827 | 2,997,993 |
| 2025-09-25 | 3.090 | 3.130 | 3.060 | 3.070 | 2.817 | 3,211,000 |
| 2025-09-24 | 3.050 | 3.120 | 3.050 | 3.080 | 2.827 | 3,446,585 |
| 2025-09-23 | 3.140 | 3.140 | 3.060 | 3.070 | 2.817 | 3,328,136 |
| 2025-09-22 | 3.180 | 3.180 | 3.100 | 3.130 | 2.872 | 2,221,964 |
| 2025-09-19 | 3.140 | 3.210 | 3.130 | 3.190 | 2.927 | 2,743,452 |
| 2025-09-18 | 3.230 | 3.230 | 3.130 | 3.150 | 2.891 | 5,144,804 |
| 2025-09-17 | 3.210 | 3.250 | 3.160 | 3.230 | 2.964 | 5,909,733 |
| 2025-09-16 | 3.190 | 3.220 | 3.130 | 3.210 | 2.946 | 6,982,130 |
| 2025-09-15 | 3.180 | 3.210 | 3.070 | 3.180 | 2.918 | 10,488,000 |
| 2025-09-12 | 3.230 | 3.300 | 3.190 | 3.190 | 2.927 | 6,421,260 |
| 2025-09-11 | 3.330 | 3.330 | 3.220 | 3.250 | 2.983 | 8,373,114 |
| 2025-09-10 | 3.400 | 3.400 | 3.210 | 3.340 | 3.065 | 13,210,260 |
| 2025-09-09 | 3.150 | 3.400 | 3.130 | 3.380 | 3.102 | 26,136,490 |
| 2025-09-08 | 3.060 | 3.160 | 3.060 | 3.150 | 2.891 | 10,146,000 |
| 2025-09-05 | 2.930 | 3.060 | 2.930 | 3.060 | 2.808 | 13,413,410 |
| 2025-09-04 | 2.910 | 2.960 | 2.890 | 2.950 | 2.707 | 9,322,791 |
| 2025-09-03 | 2.900 | 2.930 | 2.880 | 2.930 | 2.689 | 9,362,000 |
| 2025-09-02 | 2.870 | 2.930 | 2.840 | 2.890 | 2.652 | 8,093,000 |
| 2025-09-01 | 2.910 | 2.950 | 2.870 | 2.880 | 2.643 | 5,782,000 |
| 2025-08-29 | 2.820 | 2.910 | 2.800 | 2.890 | 2.652 | 8,067,000 |
| 2025-08-28 | 2.830 | 2.830 | 2.750 | 2.770 | 2.542 | 10,917,000 |
| 2025-08-27 | 2.890 | 2.900 | 2.820 | 2.840 | 2.606 | 6,898,000 |
| 2025-08-26 | 2.930 | 2.960 | 2.870 | 2.910 | 2.670 | 8,967,000 |
| 2025-08-25 | 2.880 | 3.000 | 2.880 | 2.980 | 2.735 | 10,081,460 |
| 2025-08-22 | 2.880 | 2.910 | 2.850 | 2.900 | 2.661 | 3,979,215 |
| 2025-08-21 | 2.860 | 2.910 | 2.860 | 2.910 | 2.670 | 5,441,201 |
| 2025-08-20 | 2.830 | 2.870 | 2.790 | 2.870 | 2.634 | 3,312,133 |
| 2025-08-19 | 2.880 | 2.920 | 2.840 | 2.850 | 2.615 | 2,651,000 |
| 2025-08-18 | 2.860 | 2.900 | 2.840 | 2.870 | 2.634 | 5,537,000 |
| 2025-08-15 | 2.820 | 2.930 | 2.800 | 2.860 | 2.625 | 5,096,000 |
| 2025-08-14 | 2.830 | 2.900 | 2.830 | 2.840 | 2.606 | 6,816,000 |
| 2025-08-13 | 2.830 | 2.850 | 2.770 | 2.830 | 2.597 | 7,210,072 |
| 2025-08-12 | 2.740 | 2.840 | 2.700 | 2.830 | 2.597 | 10,075,000 |
| 2025-08-11 | 2.650 | 2.790 | 2.600 | 2.730 | 2.505 | 26,690,000 |
| 2025-08-08 | 2.920 | 2.920 | 2.880 | 2.890 | 2.652 | 2,067,000 |
| 2025-08-07 | 2.910 | 2.930 | 2.890 | 2.920 | 2.680 | 4,679,620 |
| 2025-08-06 | 2.930 | 2.930 | 2.880 | 2.910 | 2.670 | 1,979,475 |
| 2025-08-05 | 2.870 | 2.920 | 2.870 | 2.910 | 2.670 | 3,396,120 |
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.