Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.950 | 2.990 | 2.910 | 2.950 | 2.470 | 5,593,470 |
| 2025-02-06 | 2.920 | 2.950 | 2.870 | 2.930 | 2.453 | 4,534,000 |
| 2025-02-05 | 2.900 | 2.980 | 2.900 | 2.920 | 2.444 | 5,344,000 |
| 2025-02-04 | 2.850 | 2.920 | 2.840 | 2.900 | 2.428 | 2,155,000 |
| 2025-02-03 | 2.900 | 2.900 | 2.820 | 2.860 | 2.394 | 2,204,940 |
| 2025-01-28 | 2.970 | 3.040 | 2.910 | 2.920 | 2.444 | 1,588,000 |
| 2025-01-27 | 3.040 | 3.090 | 2.960 | 2.980 | 2.495 | 10,515,000 |
| 2025-01-24 | 3.010 | 3.060 | 2.990 | 3.030 | 2.537 | 5,815,000 |
| 2025-01-23 | 3.140 | 3.150 | 3.010 | 3.020 | 2.528 | 7,513,120 |
| 2025-01-22 | 3.180 | 3.180 | 3.080 | 3.090 | 2.587 | 2,447,000 |
| 2025-01-21 | 3.220 | 3.280 | 3.160 | 3.170 | 2.654 | 5,319,000 |
| 2025-01-20 | 3.230 | 3.290 | 3.190 | 3.240 | 2.712 | 4,930,541 |
| 2025-01-17 | 3.240 | 3.260 | 3.160 | 3.220 | 2.696 | 4,298,000 |
| 2025-01-16 | 3.210 | 3.320 | 3.210 | 3.270 | 2.737 | 5,974,000 |
| 2025-01-15 | 3.170 | 3.220 | 3.160 | 3.190 | 2.671 | 4,134,000 |
| 2025-01-14 | 3.090 | 3.220 | 3.070 | 3.180 | 2.662 | 3,593,000 |
| 2025-01-13 | 3.080 | 3.100 | 3.030 | 3.100 | 2.595 | 3,435,230 |
| 2025-01-10 | 3.090 | 3.100 | 3.030 | 3.050 | 2.553 | 3,234,000 |
| 2025-01-09 | 3.040 | 3.090 | 3.040 | 3.080 | 2.578 | 4,200,000 |
| 2025-01-08 | 3.130 | 3.180 | 3.030 | 3.050 | 2.553 | 7,066,000 |
| 2025-01-07 | 3.160 | 3.180 | 3.080 | 3.110 | 2.604 | 7,460,000 |
| 2025-01-06 | 3.210 | 3.210 | 3.150 | 3.150 | 2.637 | 3,377,000 |
| 2025-01-03 | 3.280 | 3.280 | 3.180 | 3.210 | 2.687 | 7,218,000 |
| 2025-01-02 | 3.290 | 3.330 | 3.210 | 3.220 | 2.696 | 5,777,000 |
| 2024-12-31 | 3.210 | 3.320 | 3.210 | 3.300 | 2.763 | 3,581,000 |
| 2024-12-30 | 3.250 | 3.280 | 3.180 | 3.180 | 2.662 | 3,772,000 |
| 2024-12-27 | 3.190 | 3.250 | 3.150 | 3.250 | 2.721 | 4,631,000 |
| 2024-12-24 | 3.200 | 3.210 | 3.160 | 3.180 | 2.662 | 1,157,000 |
| 2024-12-23 | 3.200 | 3.240 | 3.160 | 3.180 | 2.662 | 4,575,000 |
| 2024-12-20 | 3.220 | 3.220 | 3.140 | 3.170 | 2.654 | 6,871,111 |
| 2024-12-19 | 3.200 | 3.230 | 3.130 | 3.170 | 2.654 | 7,058,000 |
| 2024-12-18 | 3.240 | 3.250 | 3.180 | 3.240 | 2.712 | 7,271,000 |
| 2024-12-17 | 3.190 | 3.270 | 3.160 | 3.200 | 2.679 | 6,594,000 |
| 2024-12-16 | 3.340 | 3.370 | 3.180 | 3.190 | 2.671 | 8,226,000 |
| 2024-12-13 | 3.350 | 3.350 | 3.240 | 3.260 | 2.729 | 7,191,283 |
| 2024-12-12 | 3.300 | 3.390 | 3.270 | 3.360 | 2.813 | 6,324,000 |
| 2024-12-11 | 3.280 | 3.380 | 3.260 | 3.300 | 2.763 | 5,941,000 |
| 2024-12-10 | 3.430 | 3.550 | 3.300 | 3.310 | 2.771 | 7,908,000 |
| 2024-12-09 | 3.300 | 3.380 | 3.220 | 3.380 | 2.830 | 6,960,668 |
| 2024-12-06 | 3.100 | 3.420 | 3.080 | 3.300 | 2.763 | 20,751,000 |
| 2024-12-05 | 3.100 | 3.100 | 2.990 | 3.050 | 2.553 | 3,727,000 |
| 2024-12-04 | 3.160 | 3.160 | 3.040 | 3.060 | 2.562 | 2,798,000 |
| 2024-12-03 | 3.080 | 3.170 | 3.060 | 3.170 | 2.654 | 3,005,000 |
| 2024-12-02 | 2.980 | 3.110 | 2.980 | 3.080 | 2.578 | 5,414,000 |
| 2024-11-29 | 2.930 | 3.030 | 2.930 | 3.010 | 2.520 | 6,016,000 |
| 2024-11-28 | 3.000 | 3.010 | 2.920 | 2.930 | 2.453 | 3,728,000 |
| 2024-11-27 | 2.980 | 3.040 | 2.910 | 3.030 | 2.537 | 4,043,000 |
| 2024-11-26 | 2.970 | 2.980 | 2.910 | 2.950 | 2.470 | 3,066,000 |
| 2024-11-25 | 2.980 | 3.010 | 2.890 | 2.940 | 2.461 | 3,536,000 |
| 2024-11-22 | 3.010 | 3.030 | 2.890 | 2.940 | 2.461 | 5,916,000 |
| 2024-11-21 | 3.050 | 3.050 | 2.980 | 3.010 | 2.520 | 4,329,000 |
| 2024-11-20 | 3.060 | 3.060 | 3.020 | 3.050 | 2.553 | 4,700,150 |
| 2024-11-19 | 3.080 | 3.100 | 3.020 | 3.070 | 2.570 | 4,191,537 |
| 2024-11-18 | 3.160 | 3.200 | 3.030 | 3.040 | 2.545 | 5,233,071 |
| 2024-11-15 | 3.090 | 3.140 | 3.030 | 3.110 | 2.604 | 5,702,000 |
| 2024-11-14 | 3.150 | 3.200 | 3.040 | 3.060 | 2.562 | 6,964,359 |
| 2024-11-13 | 3.140 | 3.200 | 3.090 | 3.170 | 2.654 | 8,324,000 |
| 2024-11-12 | 3.310 | 3.350 | 3.180 | 3.190 | 2.671 | 7,078,889 |
| 2024-11-11 | 3.460 | 3.460 | 3.290 | 3.320 | 2.779 | 7,553,800 |
| 2024-11-08 | 3.620 | 3.680 | 3.440 | 3.440 | 2.880 | 5,402,008 |
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.