Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.650	2.670	2.630	2.650	2.218	4,122,610
2025-05-08	2.660	2.680	2.640	2.660	2.227	4,987,220
2025-05-07	2.750	2.810	2.640	2.670	2.235	14,820,680
2025-05-06	2.710	2.740	2.680	2.720	2.277	6,290,000
2025-05-02	2.660	2.720	2.620	2.720	2.277	2,846,000
2025-04-30	2.650	2.660	2.630	2.660	2.227	3,797,000
2025-04-29	2.660	2.680	2.630	2.650	2.218	5,670,437
2025-04-28	2.720	2.720	2.640	2.660	2.227	7,587,000
2025-04-25	2.720	2.770	2.690	2.710	2.269	7,338,000
2025-04-24	2.720	2.750	2.690	2.700	2.260	4,388,000
2025-04-23	2.690	2.750	2.690	2.740	2.294	9,776,030
2025-04-22	2.620	2.670	2.610	2.670	2.235	7,223,487
2025-04-17	2.610	2.680	2.590	2.630	2.202	9,225,827
2025-04-16	2.680	2.680	2.560	2.610	2.185	13,168,170
2025-04-15	2.760	2.760	2.660	2.680	2.244	6,781,830
2025-04-14	2.760	2.800	2.710	2.740	2.294	24,179,500
2025-04-11	2.710	2.750	2.700	2.710	2.269	4,283,417
2025-04-10	2.750	2.790	2.710	2.740	2.294	9,282,000
2025-04-09	2.640	2.720	2.570	2.700	2.260	8,320,000
2025-04-08	2.640	2.720	2.600	2.660	2.227	10,179,400
2025-04-07	2.810	2.840	2.560	2.610	2.185	24,646,000
2025-04-03	2.930	2.960	2.890	2.950	2.470	9,605,250
2025-04-02	3.000	3.030	2.940	2.970	2.486	15,986,000
2025-04-01	2.900	3.010	2.850	2.970	2.486	12,587,000
2025-03-31	2.850	2.930	2.840	2.880	2.411	34,658,000
2025-03-28	3.230	3.260	3.100	3.140	2.629	7,754,500
2025-03-27	3.240	3.320	3.180	3.210	2.687	11,771,000
2025-03-26	3.160	3.270	3.160	3.260	2.729	5,897,000
2025-03-25	3.200	3.230	3.140	3.160	2.645	4,918,000
2025-03-24	3.240	3.270	3.150	3.190	2.671	7,627,000
2025-03-21	3.400	3.400	3.220	3.240	2.712	15,958,000
2025-03-20	3.310	3.560	3.290	3.400	2.846	17,536,500
2025-03-19	3.340	3.350	3.290	3.350	2.804	4,672,250
2025-03-18	3.350	3.380	3.310	3.340	2.796	5,512,000
2025-03-17	3.310	3.380	3.300	3.350	2.804	6,569,000
2025-03-14	3.210	3.340	3.210	3.280	2.746	6,365,274
2025-03-13	3.300	3.300	3.160	3.250	2.721	12,245,770
2025-03-12	3.270	3.360	3.240	3.310	2.771	13,930,830
2025-03-11	3.190	3.270	3.120	3.270	2.737	11,668,710
2025-03-10	3.160	3.210	3.110	3.210	2.687	12,447,620
2025-03-07	3.250	3.260	3.160	3.190	2.671	10,661,030
2025-03-06	3.150	3.290	3.120	3.290	2.754	21,374,100
2025-03-05	3.060	3.120	3.040	3.090	2.587	5,027,000
2025-03-04	2.990	3.060	2.960	3.030	2.537	3,945,000
2025-03-03	3.010	3.130	2.990	3.000	2.511	8,748,940
2025-02-28	3.200	3.200	2.950	2.980	2.495	16,496,000
2025-02-27	3.100	3.210	3.050	3.200	2.679	20,630,000
2025-02-26	2.900	3.100	2.900	3.070	2.570	13,713,000
2025-02-25	2.910	2.910	2.870	2.890	2.419	8,069,377
2025-02-24	2.880	2.960	2.840	2.930	2.453	10,392,180
2025-02-21	2.860	2.900	2.810	2.870	2.403	12,486,000
2025-02-20	2.910	2.910	2.840	2.860	2.394	5,327,000
2025-02-19	2.890	2.910	2.840	2.910	2.436	8,012,000
2025-02-18	2.930	2.930	2.880	2.900	2.428	3,437,000
2025-02-17	2.990	2.990	2.860	2.900	2.428	15,199,000
2025-02-14	2.970	3.010	2.910	2.990	2.503	7,906,000
2025-02-13	3.060	3.080	2.960	2.960	2.478	5,940,881
2025-02-12	2.990	3.080	2.970	3.070	2.570	8,816,450
2025-02-11	3.010	3.010	2.970	2.970	2.486	2,269,000
2025-02-10	2.950	3.020	2.940	3.010	2.520	4,307,000

← NewerPage 7 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.