Greentown Management Holdings Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.620 | 3.680 | 3.440 | 3.440 | 2.880 | 5,402,008 |
| 2024-11-07 | 3.490 | 3.640 | 3.460 | 3.620 | 3.030 | 5,111,000 |
| 2024-11-06 | 3.650 | 3.650 | 3.460 | 3.470 | 2.905 | 3,808,000 |
| 2024-11-05 | 3.570 | 3.650 | 3.540 | 3.600 | 3.014 | 3,515,996 |
| 2024-11-04 | 3.700 | 3.700 | 3.510 | 3.540 | 2.964 | 5,284,000 |
| 2024-11-01 | 3.540 | 3.690 | 3.510 | 3.650 | 3.056 | 8,102,000 |
| 2024-10-31 | 3.490 | 3.560 | 3.400 | 3.490 | 2.922 | 6,223,000 |
| 2024-10-30 | 3.420 | 3.480 | 3.360 | 3.460 | 2.897 | 4,427,000 |
| 2024-10-29 | 3.480 | 3.560 | 3.400 | 3.420 | 2.863 | 5,369,000 |
| 2024-10-28 | 3.420 | 3.500 | 3.370 | 3.480 | 2.913 | 4,452,000 |
| 2024-10-25 | 3.410 | 3.410 | 3.350 | 3.370 | 2.821 | 2,017,000 |
| 2024-10-24 | 3.470 | 3.470 | 3.330 | 3.340 | 2.796 | 5,288,000 |
| 2024-10-23 | 3.410 | 3.510 | 3.410 | 3.470 | 2.905 | 5,268,736 |
| 2024-10-22 | 3.460 | 3.470 | 3.340 | 3.410 | 2.855 | 7,377,000 |
| 2024-10-21 | 3.480 | 3.530 | 3.430 | 3.450 | 2.888 | 5,290,000 |
| 2024-10-18 | 3.400 | 3.520 | 3.360 | 3.480 | 2.913 | 5,837,900 |
| 2024-10-17 | 3.560 | 3.650 | 3.380 | 3.380 | 2.830 | 10,418,450 |
| 2024-10-16 | 3.360 | 3.600 | 3.360 | 3.550 | 2.972 | 19,363,449 |
| 2024-10-15 | 3.430 | 3.560 | 3.320 | 3.360 | 2.813 | 14,370,000 |
| 2024-10-14 | 3.550 | 3.630 | 3.420 | 3.440 | 2.880 | 16,964,000 |
| 2024-10-10 | 3.500 | 3.630 | 3.390 | 3.450 | 2.888 | 31,095,260 |
| 2024-10-09 | 3.880 | 3.950 | 3.420 | 3.460 | 2.897 | 25,302,000 |
| 2024-10-08 | 3.990 | 4.070 | 3.640 | 3.820 | 3.198 | 44,069,000 |
| 2024-10-07 | 3.860 | 4.000 | 3.790 | 3.960 | 3.315 | 10,361,530 |
| 2024-10-04 | 3.790 | 3.900 | 3.700 | 3.790 | 3.173 | 7,426,874 |
| 2024-10-03 | 4.120 | 4.150 | 3.670 | 3.790 | 3.173 | 14,433,330 |
| 2024-10-02 | 3.740 | 4.130 | 3.740 | 4.030 | 3.374 | 20,783,039 |
| 2024-09-30 | 3.850 | 4.000 | 3.690 | 3.710 | 3.106 | 41,989,000 |
| 2024-09-27 | 3.580 | 3.640 | 3.350 | 3.500 | 2.930 | 39,854,207 |
| 2024-09-26 | 3.070 | 3.380 | 2.990 | 3.380 | 2.830 | 24,208,891 |
| 2024-09-25 | 3.110 | 3.170 | 3.020 | 3.020 | 2.528 | 13,798,000 |
| 2024-09-24 | 3.090 | 3.170 | 2.930 | 3.050 | 2.553 | 13,749,000 |
| 2024-09-23 | 3.070 | 3.070 | 2.970 | 2.970 | 2.486 | 4,867,500 |
| 2024-09-20 | 3.010 | 3.140 | 2.950 | 3.040 | 2.545 | 8,140,000 |
| 2024-09-19 | 2.850 | 3.100 | 2.850 | 3.010 | 2.520 | 11,250,000 |
| 2024-09-17 | 2.890 | 2.920 | 2.810 | 2.830 | 2.369 | 1,256,005 |
| 2024-09-16 | 2.840 | 2.890 | 2.800 | 2.890 | 2.419 | 1,851,000 |
| 2024-09-13 | 2.940 | 2.980 | 2.850 | 2.870 | 2.403 | 7,552,000 |
| 2024-09-12 | 2.970 | 3.020 | 2.900 | 2.920 | 2.444 | 6,334,000 |
| 2024-09-11 | 3.030 | 3.030 | 2.870 | 2.980 | 2.495 | 7,214,000 |
| 2024-09-10 | 3.160 | 3.160 | 2.990 | 3.020 | 2.528 | 9,686,000 |
| 2024-09-09 | 3.370 | 3.400 | 3.150 | 3.160 | 2.645 | 9,462,000 |
| 2024-09-05 | 3.370 | 3.470 | 3.330 | 3.370 | 2.821 | 17,287,000 |
| 2024-09-04 | 3.250 | 3.490 | 3.160 | 3.400 | 2.846 | 35,008,000 |
| 2024-09-03 | 3.050 | 3.260 | 3.030 | 3.240 | 2.712 | 27,457,000 |
| 2024-09-02 | 2.890 | 3.030 | 2.840 | 3.030 | 2.537 | 28,443,750 |
| 2024-08-30 | 2.750 | 2.920 | 2.730 | 2.810 | 2.352 | 25,049,561 |
| 2024-08-29 | 2.630 | 2.740 | 2.570 | 2.720 | 2.277 | 17,381,590 |
| 2024-08-28 | 2.720 | 2.780 | 2.590 | 2.630 | 2.202 | 24,333,000 |
| 2024-08-27 | 2.710 | 2.790 | 2.590 | 2.730 | 2.285 | 44,694,910 |
| 2024-08-26 | 3.790 | 3.790 | 2.700 | 2.730 | 2.285 | 115,207,203 |
| 2024-08-23 | 4.190 | 4.190 | 3.990 | 4.000 | 3.349 | 3,437,000 |
| 2024-08-22 | 4.200 | 4.200 | 3.960 | 4.100 | 3.432 | 6,604,000 |
| 2024-08-21 | 4.320 | 4.320 | 4.140 | 4.160 | 3.483 | 3,888,005 |
| 2024-08-20 | 4.510 | 4.610 | 4.260 | 4.310 | 3.608 | 3,639,000 |
| 2024-08-19 | 4.490 | 4.550 | 4.420 | 4.420 | 3.700 | 1,645,000 |
| 2024-08-16 | 4.610 | 4.630 | 4.460 | 4.460 | 3.734 | 3,183,726 |
| 2024-08-15 | 4.500 | 4.590 | 4.490 | 4.500 | 3.767 | 3,087,000 |
| 2024-08-14 | 4.510 | 4.560 | 4.450 | 4.480 | 3.750 | 563,000 |
| 2024-08-13 | 4.550 | 4.550 | 4.430 | 4.450 | 3.725 | 1,113,000 |
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.