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
2023-08-16	0.900	0.940	0.900	0.940	0.909	34,000
2023-08-14	0.910	0.930	0.900	0.930	0.899	172,000
2023-08-11	0.950	0.950	0.880	0.920	0.890	92,000
2023-08-10	0.950	0.950	0.910	0.920	0.890	80,000
2023-08-09	0.960	0.980	0.910	0.950	0.919	30,000
2023-08-08	0.960	0.970	0.890	0.960	0.928	6,000
2023-08-07	0.890	0.980	0.800	0.970	0.938	1,294,000
2023-08-04	0.920	0.920	0.900	0.920	0.890	264,000
2023-08-03	0.930	0.930	0.920	0.920	0.890	168,000
2023-08-02	0.930	0.930	0.930	0.930	0.899	12,000
2023-08-01	0.940	0.940	0.930	0.940	0.909	100,000
2023-07-31	0.940	0.980	0.930	0.970	0.938	74,000
2023-07-28	0.930	0.950	0.930	0.950	0.919	36,000
2023-07-27	0.950	0.950	0.930	0.940	0.909	78,000
2023-07-26	0.940	0.940	0.930	0.940	0.909	152,000
2023-07-25	0.990	0.990	0.940	0.950	0.919	206,000
2023-07-24	0.930	1.000	0.930	0.990	0.957	44,000
2023-07-21	0.970	0.970	0.950	0.960	0.928	18,000
2023-07-20	1.010	1.010	0.960	0.970	0.938	66,000
2023-07-19	0.960	1.000	0.950	0.990	0.957	44,000
2023-07-18	0.950	0.960	0.910	0.960	0.928	102,000
2023-07-14	0.980	1.000	0.980	0.980	0.948	56,000
2023-07-13	0.990	1.000	0.960	0.960	0.928	54,000
2023-07-12	0.950	0.960	0.950	0.960	0.928	16,000
2023-07-11	1.020	1.020	0.940	0.950	0.919	114,000
2023-07-10	1.000	1.000	0.980	0.980	0.948	68,000
2023-07-07	0.990	1.000	0.960	0.990	0.957	108,000
2023-07-06	0.970	1.030	0.920	0.990	0.957	102,000
2023-07-05	0.950	0.970	0.910	0.970	0.938	30,000
2023-07-04	0.990	0.990	0.920	0.950	0.919	8,000
2023-07-03	0.970	0.970	0.920	0.960	0.928	46,000
2023-06-30	0.950	0.990	0.910	0.950	0.919	54,000
2023-06-29	0.950	1.000	0.950	0.950	0.919	8,000
2023-06-28	0.920	0.960	0.910	0.960	0.928	40,000
2023-06-27	0.950	0.970	0.890	0.970	0.938	278,000
2023-06-26	0.950	0.960	0.950	0.950	0.919	64,000
2023-06-23	0.950	0.960	0.930	0.960	0.928	134,000
2023-06-21	0.950	0.970	0.920	0.960	0.928	134,000
2023-06-20	1.000	1.000	0.950	0.990	0.957	32,000
2023-06-19	1.000	1.000	0.940	1.000	0.967	248,000
2023-06-16	1.000	1.000	0.990	1.000	0.967	90,000
2023-06-15	0.990	1.000	0.990	1.000	0.967	144,000
2023-06-14	1.000	1.020	0.990	1.020	0.986	94,000
2023-06-13	0.990	1.000	0.990	1.000	0.967	16,000
2023-06-12	1.050	1.050	0.990	1.000	0.967	48,000
2023-06-09	1.000	1.050	1.000	1.050	1.015	56,000
2023-06-08	1.000	1.020	0.990	1.000	0.967	160,000
2023-06-07	1.080	1.080	0.990	1.010	0.977	78,000
2023-06-06	0.980	1.080	0.980	1.060	1.025	144,000
2023-06-05	1.000	1.010	0.990	1.000	0.938	202,000
2023-06-02	1.000	1.030	1.000	1.030	0.966	116,000
2023-06-01	1.040	1.040	0.990	1.020	0.957	182,000
2023-05-31	1.000	1.030	0.990	1.030	0.966	96,000
2023-05-30	0.990	1.040	0.990	1.000	0.938	100,000
2023-05-29	1.000	1.010	0.980	1.000	0.938	174,000
2023-05-25	1.040	1.040	1.000	1.010	0.947	334,000
2023-05-24	1.060	1.060	1.010	1.030	0.966	84,000
2023-05-23	1.060	1.060	1.020	1.050	0.985	32,000
2023-05-22	1.070	1.070	1.030	1.060	0.994	134,000
2023-05-19	1.040	1.040	1.030	1.040	0.975	136,000

← NewerPage 13 of 19 · 1,133 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.