Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.840	2.860	2.810	2.860	2.625	2,350,888
2025-08-01	2.850	2.880	2.810	2.830	2.597	9,772,000
2025-07-31	2.940	2.940	2.830	2.850	2.615	10,663,000
2025-07-30	2.950	3.010	2.910	2.940	2.698	5,038,000
2025-07-29	3.000	3.000	2.890	2.970	2.726	6,947,000
2025-07-28	3.010	3.040	2.960	2.960	2.716	7,109,000
2025-07-25	3.010	3.090	2.980	3.010	2.762	8,537,280
2025-07-24	2.990	3.030	2.970	3.010	2.762	5,256,000
2025-07-23	3.030	3.050	2.970	2.990	2.744	5,832,280
2025-07-22	2.940	3.040	2.930	2.980	2.735	19,345,801
2025-07-21	2.860	2.950	2.860	2.940	2.698	5,904,000
2025-07-18	2.870	2.920	2.860	2.870	2.634	3,011,000
2025-07-17	2.890	2.890	2.830	2.860	2.625	3,726,000
2025-07-16	2.920	2.940	2.890	2.890	2.652	4,070,059
2025-07-15	2.940	2.940	2.880	2.920	2.680	4,766,000
2025-07-14	2.940	2.960	2.900	2.940	2.698	5,783,000
2025-07-11	2.920	2.970	2.890	2.920	2.680	5,156,000
2025-07-10	2.780	2.950	2.780	2.900	2.661	12,549,840
2025-07-09	2.820	2.820	2.770	2.770	2.542	3,743,566
2025-07-08	2.790	2.870	2.770	2.830	2.597	8,359,000
2025-07-07	2.700	2.760	2.690	2.740	2.514	6,345,000
2025-07-04	3.000	3.000	2.940	2.960	2.478	10,519,000
2025-07-03	2.990	3.030	2.980	2.990	2.503	8,841,213
2025-07-02	2.970	3.030	2.950	2.990	2.503	5,608,956
2025-06-30	3.040	3.040	2.960	2.960	2.478	4,286,486
2025-06-27	3.010	3.050	3.010	3.010	2.520	4,045,960
2025-06-26	3.040	3.040	2.980	3.020	2.528	6,987,000
2025-06-25	2.870	3.040	2.870	3.020	2.528	16,703,000
2025-06-24	2.830	2.890	2.830	2.870	2.403	5,689,545
2025-06-23	2.790	2.840	2.780	2.830	2.369	2,785,000
2025-06-20	2.800	2.850	2.800	2.810	2.352	3,010,000
2025-06-19	2.880	2.880	2.780	2.800	2.344	7,062,000
2025-06-18	2.910	2.910	2.850	2.880	2.411	3,582,000
2025-06-17	2.940	2.950	2.900	2.930	2.453	2,232,999
2025-06-16	2.900	2.970	2.890	2.930	2.453	6,009,000
2025-06-13	2.930	2.930	2.870	2.910	2.436	3,664,440
2025-06-12	2.920	2.940	2.900	2.930	2.453	2,705,000
2025-06-11	2.920	2.950	2.910	2.930	2.453	2,630,000
2025-06-10	2.860	2.950	2.860	2.930	2.453	6,409,144
2025-06-09	2.850	2.880	2.850	2.860	2.394	4,356,000
2025-06-06	2.780	2.840	2.780	2.830	2.369	4,674,500
2025-06-05	2.760	2.840	2.760	2.780	2.327	7,763,500
2025-06-04	2.740	2.790	2.740	2.770	2.319	4,792,000
2025-06-03	2.690	2.750	2.690	2.740	2.294	6,004,877
2025-06-02	2.740	2.740	2.610	2.680	2.244	3,820,000
2025-05-30	2.710	2.750	2.700	2.720	2.277	3,972,000
2025-05-29	2.660	2.720	2.640	2.720	2.277	6,541,000
2025-05-28	2.650	2.700	2.650	2.650	2.218	3,495,000
2025-05-27	2.660	2.670	2.640	2.650	2.218	3,896,000
2025-05-26	2.680	2.680	2.650	2.660	2.227	4,023,000
2025-05-23	2.710	2.710	2.660	2.670	2.235	4,328,830
2025-05-22	2.730	2.740	2.670	2.690	2.252	4,219,135
2025-05-21	2.730	2.750	2.700	2.730	2.285	5,378,000
2025-05-20	2.710	2.750	2.680	2.740	2.294	4,250,330
2025-05-19	2.670	2.720	2.650	2.700	2.260	3,300,220
2025-05-16	2.680	2.680	2.650	2.670	2.235	5,459,000
2025-05-15	2.750	2.750	2.680	2.680	2.244	3,843,624
2025-05-14	2.730	2.740	2.680	2.740	2.294	7,008,660
2025-05-13	2.720	2.740	2.700	2.740	2.294	3,987,000
2025-05-12	2.660	2.720	2.650	2.720	2.277	5,047,000

← NewerPage 6 of 21 · 1,233 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.