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
2023-05-18	1.040	1.060	1.020	1.040	0.975	200,000
2023-05-17	1.080	1.140	1.040	1.070	1.004	742,000
2023-05-16	1.030	1.250	1.030	1.130	1.060	1,496,000
2023-05-15	1.020	1.050	0.990	1.030	0.966	178,000
2023-05-12	1.060	1.060	1.010	1.040	0.975	128,000
2023-05-11	1.020	1.050	0.990	1.000	0.938	94,000
2023-05-10	1.000	1.020	0.990	1.020	0.957	186,000
2023-05-09	1.070	1.090	0.990	1.030	0.966	338,000
2023-05-08	0.990	1.100	0.980	1.050	0.985	224,000
2023-05-05	1.010	1.020	1.000	1.000	0.938	84,000
2023-05-04	1.010	1.020	0.980	1.010	0.947	136,000
2023-05-03	1.030	1.030	0.960	1.010	0.947	212,000
2023-05-02	1.050	1.050	1.000	1.030	0.966	516,000
2023-04-28	1.070	1.070	1.010	1.010	0.947	308,000
2023-04-27	1.030	1.070	1.020	1.070	1.004	232,000
2023-04-26	1.020	1.070	1.010	1.030	0.966	92,000
2023-04-25	1.050	1.060	1.020	1.020	0.957	508,000
2023-04-24	1.080	1.080	1.050	1.060	0.994	194,000
2023-04-21	1.090	1.100	1.060	1.080	1.013	846,000
2023-04-20	1.130	1.130	1.090	1.120	1.050	194,000
2023-04-19	1.060	1.120	1.060	1.120	1.050	184,000
2023-04-18	1.110	1.160	1.090	1.140	1.069	420,000
2023-04-17	1.180	1.180	1.070	1.130	1.060	196,000
2023-04-14	1.120	1.180	1.120	1.180	1.107	108,000
2023-04-13	1.100	1.140	1.100	1.120	1.050	174,000
2023-04-12	1.150	1.160	1.090	1.120	1.050	712,000
2023-04-11	1.190	1.190	1.130	1.170	1.097	214,000
2023-04-06	1.140	1.190	1.120	1.190	1.116	450,000
2023-04-04	1.200	1.230	1.150	1.170	1.097	878,000
2023-04-03	1.240	1.270	1.190	1.200	1.125	962,000
2023-03-31	1.330	1.330	1.240	1.240	1.163	1,312,000
2023-03-30	1.380	1.430	1.310	1.340	1.257	690,000
2023-03-29	1.290	1.360	1.290	1.360	1.276	582,000
2023-03-28	1.260	1.380	1.260	1.280	1.200	516,000
2023-03-27	1.260	1.300	1.260	1.280	1.200	510,000
2023-03-24	1.290	1.320	1.260	1.300	1.219	670,000
2023-03-23	1.260	1.300	1.220	1.280	1.200	1,514,000
2023-03-22	1.320	1.390	1.300	1.300	1.219	842,000
2023-03-21	1.130	1.360	1.100	1.300	1.219	3,342,000
2023-03-20	1.310	1.330	1.050	1.130	1.060	6,638,000
2023-03-17	1.310	1.370	1.310	1.350	1.266	376,000
2023-03-16	1.340	1.350	1.300	1.320	1.238	804,000
2023-03-15	1.380	1.440	1.360	1.360	1.276	390,000
2023-03-14	1.450	1.450	1.360	1.380	1.294	1,418,000
2023-03-13	1.440	1.470	1.400	1.450	1.360	946,000
2023-03-10	1.500	1.500	1.430	1.440	1.351	794,000
2023-03-09	1.500	1.540	1.460	1.540	1.444	1,618,000
2023-03-08	1.600	1.600	1.510	1.520	1.426	2,354,000
2023-03-07	1.760	1.760	1.600	1.620	1.519	2,616,000
2023-03-06	1.830	1.990	1.700	1.730	1.623	11,782,000
2023-03-03	1.520	1.620	1.490	1.620	1.519	1,722,000
2023-03-02	1.480	1.570	1.450	1.520	1.426	1,878,000
2023-03-01	1.500	1.570	1.460	1.480	1.388	2,090,000
2023-02-28	1.620	1.680	1.490	1.500	1.407	3,242,000
2023-02-27	1.530	1.740	1.500	1.620	1.519	4,094,000
2023-02-24	1.750	1.750	1.520	1.620	1.519	7,444,000
2023-02-23	1.880	1.880	1.710	1.750	1.641	8,876,000
2023-02-22	1.900	2.140	1.790	1.870	1.754	55,798,000
2023-02-21	1.400	2.010	1.220	1.970	1.848	128,774,000
2023-02-20	4.080	4.080	0.740	1.220	1.144	119,358,000

← NewerPage 14 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.