Broad Greenstate International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.018	0.018	0.017	0.017	0.170	392,000
2025-08-01	0.017	0.018	0.017	0.018	0.180	4,152,000
2025-07-31	0.017	0.018	0.017	0.018	0.180	1,764,000
2025-07-30	0.017	0.017	0.017	0.017	0.170	2,336,000
2025-07-29	0.017	0.017	0.016	0.017	0.170	536,000
2025-07-28	0.016	0.017	0.016	0.017	0.170	184,000
2025-07-25	0.018	0.018	0.017	0.017	0.170	1,936,000
2025-07-24	0.017	0.017	0.016	0.017	0.170	2,904,000
2025-07-23	0.017	0.017	0.016	0.017	0.170	2,048,000
2025-07-22	0.014	0.017	0.014	0.017	0.170	19,616,000
2025-07-21	0.016	0.017	0.015	0.016	0.160	10,356,000
2025-07-18	0.016	0.017	0.015	0.016	0.160	11,620,000
2025-07-17	0.015	0.016	0.015	0.016	0.160	4,880,000
2025-07-16	0.016	0.016	0.015	0.016	0.160	3,472,000
2025-07-15	0.016	0.022	0.015	0.016	0.160	83,396,000
2025-07-14	0.015	0.016	0.015	0.016	0.160	4,044,000
2025-07-11	0.015	0.015	0.015	0.015	0.150	52,000
2025-07-10	0.014	0.015	0.014	0.015	0.150	1,332,000
2025-07-09	0.015	0.015	0.013	0.015	0.150	43,548,000
2025-07-08	0.014	0.015	0.014	0.015	0.150	12,912,000
2025-07-07	0.014	0.014	0.014	0.014	0.140	1,208,000
2025-07-04	0.014	0.014	0.014	0.014	0.140	4,000
2025-07-03	0.014	0.014	0.013	0.013	0.130	1,056,000
2025-07-02	0.012	0.013	0.012	0.013	0.130	48,000
2025-06-30	0.013	0.014	0.013	0.014	0.140	2,808,000
2025-06-27	0.012	0.013	0.012	0.013	0.130	3,896,000
2025-06-26	0.013	0.014	0.013	0.014	0.140	4,520,000
2025-06-25	0.011	0.013	0.011	0.013	0.130	344,000
2025-06-24	0.013	0.013	0.011	0.013	0.130	844,000
2025-06-23	0.012	0.013	0.011	0.013	0.130	2,044,000
2025-06-20	0.012	0.013	0.011	0.013	0.130	744,000
2025-06-19	0.012	0.012	0.012	0.012	0.120	35,620,000
2025-06-18	0.012	0.013	0.012	0.013	0.130	4,672,000
2025-06-17	0.013	0.014	0.012	0.013	0.130	29,004,000
2025-06-16	0.012	0.013	0.012	0.012	0.120	3,700,000
2025-06-13	0.012	0.013	0.012	0.013	0.130	1,844,000
2025-06-12	0.013	0.013	0.012	0.013	0.130	12,544,000
2025-06-11	0.014	0.014	0.014	0.014	0.140	0
2025-06-10	0.014	0.014	0.014	0.014	0.140	0
2025-06-09	0.013	0.014	0.013	0.014	0.140	684,000
2025-06-06	0.014	0.014	0.014	0.014	0.140	60,000
2025-06-05	0.014	0.014	0.014	0.014	0.140	500,000
2025-06-04	0.013	0.014	0.013	0.014	0.140	688,000
2025-06-03	0.015	0.015	0.015	0.015	0.150	0
2025-06-02	0.015	0.015	0.015	0.015	0.150	0
2025-05-30	0.015	0.015	0.015	0.015	0.150	0
2025-05-29	0.014	0.015	0.014	0.015	0.150	140,000
2025-05-28	0.014	0.015	0.013	0.015	0.150	688,000
2025-05-27	0.015	0.015	0.015	0.015	0.150	20,000
2025-05-26	0.014	0.015	0.014	0.015	0.150	2,160,000
2025-05-23	0.014	0.015	0.014	0.015	0.150	1,056,000
2025-05-22	0.015	0.015	0.015	0.015	0.150	0
2025-05-21	0.014	0.015	0.014	0.015	0.150	152,000
2025-05-20	0.014	0.015	0.014	0.015	0.150	424,000
2025-05-19	0.015	0.015	0.014	0.014	0.140	1,036,000
2025-05-16	0.016	0.016	0.014	0.015	0.150	2,564,000
2025-05-15	0.015	0.016	0.015	0.016	0.160	3,748,000
2025-05-14	0.017	0.017	0.015	0.015	0.150	13,436,000
2025-05-13	0.016	0.018	0.016	0.017	0.170	8,796,000
2025-05-12	0.015	0.016	0.014	0.016	0.160	1,512,000

← NewerPage 6 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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