Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.160	1.170	1.160	1.170	1.170	78,000
2024-08-05	1.170	1.170	1.150	1.150	1.150	208,500
2024-08-02	1.100	1.170	1.100	1.170	1.170	256,500
2024-08-01	1.080	1.160	1.080	1.150	1.150	334,500
2024-07-31	1.080	1.100	1.060	1.080	1.080	846,000
2024-07-30	1.010	1.070	1.010	1.070	1.070	528,000
2024-07-29	1.020	1.020	1.010	1.010	1.010	61,500
2024-07-26	1.000	1.020	0.980	1.020	1.020	55,500
2024-07-25	1.050	1.050	1.020	1.040	1.040	252,000
2024-07-24	1.070	1.070	1.050	1.050	1.050	93,000
2024-07-23	1.000	1.080	1.000	1.070	1.070	339,000
2024-07-22	1.060	1.060	1.050	1.050	1.050	144,000
2024-07-19	1.070	1.070	1.070	1.070	1.070	1,500
2024-07-18	1.030	1.120	1.000	1.060	1.060	1,038,000
2024-07-17	0.980	1.040	0.980	1.030	1.030	346,500
2024-07-16	0.950	0.960	0.950	0.960	0.960	159,000
2024-07-15	0.920	0.980	0.910	0.960	0.960	699,000
2024-07-12	0.910	0.920	0.900	0.900	0.900	180,000
2024-07-11	0.890	0.910	0.880	0.910	0.910	313,500
2024-07-10	0.920	0.920	0.870	0.880	0.880	243,000
2024-07-09	0.860	0.880	0.860	0.880	0.880	111,000
2024-07-08	0.870	0.900	0.830	0.840	0.840	262,500
2024-07-05	0.860	0.870	0.820	0.870	0.870	198,000
2024-07-04	0.890	0.910	0.870	0.900	0.900	163,500
2024-07-03	0.850	0.880	0.850	0.880	0.880	232,500
2024-07-02	0.850	0.890	0.850	0.890	0.890	232,500
2024-06-28	0.810	0.860	0.720	0.850	0.850	489,000
2024-06-27	0.860	0.860	0.760	0.810	0.810	336,000
2024-06-26	0.830	0.880	0.830	0.870	0.839	357,000
2024-06-25	0.770	0.870	0.760	0.850	0.820	817,500
2024-06-24	0.780	0.880	0.730	0.800	0.772	330,000
2024-06-21	0.840	0.860	0.790	0.800	0.772	322,500
2024-06-20	0.730	0.820	0.730	0.780	0.752	471,000
2024-06-19	0.750	0.770	0.740	0.770	0.743	162,000
2024-06-18	0.750	0.750	0.750	0.750	0.723	18,000
2024-06-17	0.740	0.770	0.740	0.770	0.743	75,000
2024-06-14	0.720	0.760	0.670	0.740	0.714	805,500
2024-06-12	0.740	0.740	0.740	0.740	0.714	19,500
2024-06-11	0.740	0.740	0.740	0.740	0.714	34,500
2024-06-07	0.760	0.760	0.750	0.750	0.723	43,500
2024-06-06	0.750	0.750	0.740	0.740	0.714	88,500
2024-06-05	0.740	0.760	0.740	0.760	0.733	37,500
2024-06-04	0.760	0.790	0.760	0.770	0.743	133,500
2024-06-03	0.750	0.790	0.730	0.750	0.723	118,500
2024-05-31	0.750	0.750	0.730	0.730	0.704	15,000
2024-05-30	0.800	0.800	0.770	0.770	0.716	22,500
2024-05-28	0.720	0.800	0.700	0.800	0.744	543,000
2024-05-27	0.710	0.790	0.700	0.770	0.716	225,000
2024-05-24	0.710	0.740	0.700	0.740	0.688	132,000
2024-05-23	0.750	0.750	0.700	0.740	0.688	60,000
2024-05-22	0.730	0.750	0.730	0.750	0.697	30,000
2024-05-21	0.740	0.760	0.730	0.730	0.679	165,000
2024-05-20	0.730	0.750	0.700	0.710	0.660	235,500
2024-05-17	0.720	0.730	0.690	0.720	0.669	40,500
2024-05-16	0.700	0.700	0.680	0.700	0.651	45,000
2024-05-14	0.660	0.700	0.660	0.670	0.623	75,000
2024-05-13	0.740	0.740	0.700	0.700	0.651	18,000
2024-05-10	0.710	0.710	0.690	0.690	0.641	15,000
2024-05-09	0.640	0.710	0.640	0.710	0.660	129,000
2024-05-08	0.650	0.710	0.610	0.650	0.604	184,500

← NewerPage 10 of 15 · 892 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.0309 HKD
2024-05-31	0.0280 HKD

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