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
2023-02-17	3.930	4.080	3.890	4.080	3.826	5,838,000
2023-02-16	4.250	4.390	3.880	3.930	3.686	4,868,000
2023-02-15	4.290	4.370	4.180	4.300	4.033	4,590,000
2023-02-14	4.700	4.700	4.270	4.300	4.033	3,826,000
2023-02-13	4.450	4.700	4.360	4.630	4.342	5,316,000
2023-02-10	4.550	4.800	4.450	4.450	4.173	4,082,000
2023-02-09	4.420	4.560	4.270	4.550	4.267	5,480,000
2023-02-08	4.500	4.550	4.350	4.410	4.136	3,496,000
2023-02-07	4.350	4.480	4.210	4.460	4.183	4,724,000
2023-02-06	4.420	4.420	4.130	4.330	4.061	3,980,000
2023-02-03	4.380	4.450	4.110	4.420	4.145	4,534,000
2023-02-02	4.410	4.410	4.100	4.230	3.967	2,924,000
2023-02-01	4.380	4.440	4.170	4.250	3.986	3,926,000
2023-01-31	4.250	4.330	4.040	4.320	4.052	3,590,000
2023-01-30	4.260	4.320	4.100	4.240	3.976	3,352,000
2023-01-27	4.610	4.610	4.100	4.220	3.958	4,514,000
2023-01-26	4.300	4.650	4.220	4.560	4.277	7,982,000
2023-01-20	4.180	4.290	4.100	4.220	3.958	5,014,000
2023-01-19	4.140	4.200	4.020	4.050	3.798	5,368,000
2023-01-18	3.930	4.030	3.830	4.020	3.770	4,728,000
2023-01-17	3.890	3.910	3.780	3.900	3.658	4,146,000
2023-01-16	3.920	3.920	3.740	3.850	3.611	5,002,000
2023-01-13	3.700	3.880	3.600	3.870	3.629	5,384,000
2023-01-12	3.640	3.740	3.620	3.740	3.508	3,462,000
2023-01-11	3.820	3.830	3.600	3.650	3.423	5,946,000
2023-01-10	3.840	3.930	3.770	3.800	3.564	3,482,000
2023-01-09	3.950	3.950	3.770	3.840	3.601	4,226,000
2023-01-06	3.850	3.900	3.750	3.850	3.611	4,734,000
2023-01-05	3.590	3.790	3.590	3.790	3.554	5,520,000
2023-01-04	3.700	3.700	3.580	3.670	3.442	4,712,000
2023-01-03	3.760	3.760	3.620	3.640	3.414	4,984,000
2022-12-30	3.800	3.820	3.520	3.760	3.526	6,304,000
2022-12-29	3.650	3.750	3.500	3.750	3.517	6,018,000
2022-12-28	3.760	3.760	3.590	3.650	3.423	3,990,000
2022-12-23	3.800	3.800	3.620	3.750	3.517	4,106,000
2022-12-22	3.900	3.900	3.640	3.750	3.517	3,354,000
2022-12-21	3.790	3.880	3.670	3.820	3.583	4,262,000
2022-12-20	3.600	3.760	3.580	3.720	3.489	4,794,000
2022-12-19	3.760	3.760	3.580	3.620	3.395	3,692,000
2022-12-16	3.930	3.930	3.570	3.760	3.526	5,004,000
2022-12-15	4.050	4.050	3.850	3.930	3.686	4,234,000
2022-12-14	3.660	4.000	3.660	4.000	3.751	4,932,000
2022-12-13	3.730	3.800	3.530	3.710	3.479	4,916,000
2022-12-12	3.480	3.640	3.380	3.600	3.376	3,914,000
2022-12-09	3.540	3.610	3.320	3.380	3.170	4,750,000
2022-12-08	3.340	3.650	3.340	3.590	3.367	4,732,000
2022-12-07	3.420	3.520	3.380	3.380	3.170	5,554,000
2022-12-06	3.450	3.550	3.420	3.430	3.217	2,830,000
2022-12-05	3.510	3.610	3.450	3.520	3.301	4,992,000
2022-12-02	3.420	3.580	3.420	3.540	3.320	3,384,000
2022-12-01	3.520	3.560	3.440	3.460	3.245	3,968,000
2022-11-30	3.540	3.580	3.480	3.570	3.348	4,280,000
2022-11-29	3.520	3.620	3.420	3.590	3.367	5,422,000
2022-11-28	3.620	3.620	3.400	3.550	3.329	2,832,000
2022-11-25	3.620	3.620	3.500	3.560	3.339	4,924,000
2022-11-24	3.580	3.610	3.480	3.560	3.339	2,968,000
2022-11-23	3.770	3.770	3.420	3.580	3.358	5,318,000
2022-11-22	3.640	3.800	3.550	3.670	3.442	3,662,000
2022-11-21	3.570	3.680	3.550	3.650	3.423	5,578,000
2022-11-18	3.620	3.660	3.520	3.630	3.404	3,134,000

← NewerPage 15 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.