Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.620	0.730	0.590	0.640	0.595	1,110,000
2024-05-06	0.730	0.740	0.670	0.700	0.651	180,000
2024-05-03	0.730	0.760	0.610	0.670	0.623	571,500
2024-05-02	0.790	0.810	0.690	0.730	0.679	601,500
2024-04-30	0.570	0.900	0.570	0.800	0.744	7,321,000
2024-04-29	0.510	0.580	0.510	0.580	0.539	472,500
2024-04-26	0.550	0.550	0.490	0.500	0.465	859,500
2024-04-25	0.495	0.550	0.495	0.550	0.511	102,000
2024-04-24	0.490	0.540	0.485	0.540	0.502	126,000
2024-04-23	0.485	0.520	0.480	0.500	0.465	97,500
2024-04-22	0.530	0.530	0.490	0.530	0.493	66,000
2024-04-19	0.550	0.570	0.510	0.570	0.530	60,000
2024-04-18	0.550	0.550	0.550	0.550	0.511	45,000
2024-04-16	0.550	0.560	0.550	0.560	0.521	13,500
2024-04-15	0.580	0.580	0.570	0.570	0.530	69,000
2024-04-11	0.550	0.560	0.550	0.560	0.521	81,000
2024-04-09	0.550	0.560	0.550	0.560	0.521	15,000
2024-04-08	0.540	0.570	0.540	0.570	0.530	1,500
2024-04-03	0.570	0.570	0.560	0.560	0.521	31,500
2024-04-02	0.580	0.580	0.550	0.570	0.530	153,000
2024-03-28	0.530	0.580	0.530	0.570	0.530	180,000
2024-03-27	0.540	0.540	0.530	0.530	0.493	40,500
2024-03-26	0.550	0.550	0.490	0.530	0.493	100,500
2024-03-25	0.500	0.500	0.500	0.500	0.465	3,000
2024-03-22	0.480	0.495	0.480	0.495	0.460	1,500
2024-03-21	0.540	0.570	0.490	0.520	0.483	28,500
2024-03-20	0.550	0.550	0.540	0.540	0.502	10,500
2024-03-19	0.520	0.540	0.520	0.540	0.502	9,000
2024-03-18	0.500	0.500	0.500	0.500	0.465	1,500
2024-03-15	0.485	0.500	0.485	0.500	0.465	28,500
2024-03-14	0.495	0.495	0.490	0.490	0.455	1,500
2024-03-13	0.470	0.495	0.465	0.495	0.460	21,000
2024-03-12	0.510	0.510	0.460	0.510	0.474	4,500
2024-03-11	0.490	0.510	0.490	0.510	0.474	4,500
2024-03-08	0.530	0.540	0.530	0.530	0.493	28,500
2024-03-07	0.520	0.520	0.520	0.520	0.483	10,500
2024-03-06	0.520	0.520	0.520	0.520	0.483	10,500
2024-03-05	0.510	0.530	0.500	0.530	0.493	49,500
2024-03-01	0.550	0.550	0.550	0.550	0.511	1,500
2024-02-28	0.570	0.570	0.560	0.560	0.521	30,000
2024-02-27	0.495	0.550	0.485	0.550	0.511	45,000
2024-02-26	0.550	0.550	0.520	0.540	0.502	73,500
2024-02-23	0.580	0.580	0.580	0.580	0.539	4,500
2024-02-22	0.495	0.600	0.490	0.560	0.521	96,000
2024-02-21	0.510	0.510	0.500	0.500	0.465	6,000
2024-02-20	0.500	0.500	0.465	0.500	0.465	4,500
2024-02-19	0.500	0.520	0.500	0.500	0.465	12,000
2024-02-16	0.485	0.580	0.485	0.580	0.539	40,500
2024-02-15	0.500	0.500	0.500	0.500	0.465	1,500
2024-02-14	0.495	0.500	0.495	0.500	0.465	6,000
2024-02-09	0.465	0.495	0.460	0.495	0.460	3,000
2024-02-07	0.495	0.495	0.495	0.495	0.460	3,000
2024-02-06	0.450	0.550	0.430	0.465	0.432	126,000
2024-02-05	0.455	0.510	0.400	0.460	0.428	199,500
2024-02-02	0.470	0.530	0.420	0.485	0.451	219,000
2024-02-01	0.520	0.530	0.450	0.520	0.483	103,500
2024-01-31	0.530	0.540	0.530	0.540	0.502	133,500
2024-01-30	0.560	0.560	0.560	0.560	0.521	3,000
2024-01-26	0.570	0.570	0.570	0.570	0.530	1,500
2024-01-25	0.550	0.550	0.530	0.550	0.511	19,500

← NewerPage 11 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.