Green Future Food Hyd Mar Sc Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.680	0.690	0.670	0.690	0.667	38,000
2023-12-07	0.680	0.700	0.650	0.700	0.677	44,000
2023-12-04	0.740	0.740	0.720	0.720	0.696	2,000
2023-12-01	0.680	0.700	0.660	0.700	0.677	110,000
2023-11-30	0.670	0.680	0.610	0.680	0.658	20,000
2023-11-29	0.680	0.690	0.650	0.680	0.658	122,000
2023-11-28	0.700	0.700	0.680	0.700	0.677	122,000
2023-11-27	0.720	0.720	0.690	0.700	0.677	96,000
2023-11-23	0.740	0.740	0.700	0.740	0.716	204,000
2023-11-22	0.680	0.730	0.680	0.730	0.706	50,000
2023-11-21	0.710	0.750	0.700	0.700	0.677	44,000
2023-11-20	0.700	0.700	0.680	0.680	0.658	44,000
2023-11-17	0.720	0.740	0.700	0.730	0.706	270,000
2023-11-16	0.700	0.740	0.700	0.730	0.706	168,000
2023-11-15	0.700	0.720	0.680	0.690	0.667	16,000
2023-11-14	0.700	0.730	0.670	0.730	0.706	94,000
2023-11-10	0.730	0.740	0.730	0.740	0.716	22,000
2023-11-09	0.740	0.740	0.700	0.730	0.706	204,000
2023-11-08	0.750	0.760	0.740	0.750	0.725	30,000
2023-11-06	0.780	0.800	0.760	0.780	0.754	68,000
2023-11-03	0.780	0.780	0.740	0.780	0.754	58,000
2023-11-01	0.750	0.790	0.750	0.790	0.764	16,000
2023-10-31	0.810	0.810	0.740	0.740	0.716	776,000
2023-10-30	0.800	0.810	0.760	0.810	0.783	78,000
2023-10-27	0.800	0.800	0.730	0.790	0.764	62,000
2023-10-25	0.810	0.810	0.800	0.800	0.774	22,000
2023-10-24	0.820	0.820	0.800	0.810	0.783	52,000
2023-10-20	0.850	0.850	0.820	0.850	0.822	20,000
2023-10-19	0.820	0.820	0.820	0.820	0.793	14,000
2023-10-18	0.850	0.850	0.820	0.820	0.793	364,000
2023-10-17	0.800	0.830	0.800	0.820	0.793	124,000
2023-10-16	0.810	0.820	0.790	0.800	0.774	46,000
2023-10-12	0.820	0.840	0.820	0.840	0.812	28,000
2023-10-11	0.830	0.850	0.820	0.850	0.822	26,000
2023-10-06	0.860	0.860	0.860	0.860	0.832	16,000
2023-10-05	0.840	0.850	0.820	0.850	0.822	46,000
2023-10-03	0.850	0.870	0.840	0.870	0.841	38,000
2023-09-28	0.880	0.880	0.860	0.880	0.851	66,000
2023-09-27	0.880	0.880	0.850	0.870	0.841	38,000
2023-09-26	0.880	0.880	0.860	0.880	0.851	366,000
2023-09-22	0.900	0.910	0.860	0.900	0.870	158,000
2023-09-21	0.900	0.910	0.890	0.890	0.861	140,000
2023-09-20	0.880	0.900	0.850	0.900	0.870	386,000
2023-09-18	0.880	0.890	0.860	0.890	0.861	62,000
2023-09-15	0.880	0.920	0.880	0.920	0.890	22,000
2023-09-14	0.900	0.900	0.890	0.890	0.861	84,000
2023-09-13	0.900	0.900	0.890	0.890	0.861	100,000
2023-09-12	0.920	0.920	0.890	0.890	0.861	12,000
2023-09-11	0.900	0.940	0.880	0.890	0.861	124,000
2023-09-07	0.900	0.920	0.890	0.900	0.870	114,000
2023-09-06	0.910	0.930	0.850	0.930	0.899	300,000
2023-09-04	0.950	0.950	0.920	0.940	0.909	166,000
2023-08-31	0.910	0.950	0.900	0.950	0.919	104,000
2023-08-24	0.930	0.980	0.900	0.960	0.928	112,000
2023-08-23	0.940	0.950	0.900	0.950	0.919	132,000
2023-08-22	0.860	0.950	0.860	0.950	0.919	174,000
2023-08-21	0.900	0.930	0.860	0.930	0.899	30,000
2023-08-18	0.880	0.920	0.880	0.920	0.890	30,000
2023-08-17	1.000	1.000	0.880	0.940	0.909	16,000
2023-08-16	0.900	0.940	0.900	0.940	0.909	34,000

← NewerPage 12 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0120 HKD
2025-06-10	0.0120 HKD
2023-06-06	0.0300 HKD
2022-09-13	0.0200 HKD
2022-06-06	0.0250 HKD
2021-09-10	0.0150 HKD
2021-06-03	0.0250 HKD
2020-09-10	0.0250 HKD
2020-06-04	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.