Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.550	0.550	0.530	0.550	0.511	19,500
2024-01-23	0.550	0.550	0.550	0.550	0.511	4,500
2024-01-22	0.560	0.560	0.550	0.550	0.511	3,000
2024-01-19	0.560	0.560	0.530	0.560	0.521	10,500
2024-01-17	0.540	0.580	0.540	0.560	0.521	126,000
2024-01-16	0.550	0.560	0.540	0.550	0.511	150,000
2024-01-15	0.550	0.550	0.550	0.550	0.511	21,000
2024-01-11	0.550	0.550	0.550	0.550	0.511	3,000
2024-01-10	0.560	0.560	0.560	0.560	0.521	31,500
2024-01-08	0.550	0.550	0.550	0.550	0.511	58,500
2024-01-05	0.560	0.570	0.550	0.550	0.511	48,000
2024-01-04	0.560	0.610	0.560	0.600	0.558	4,500
2023-12-29	0.590	0.600	0.590	0.600	0.558	102,000
2023-12-28	0.580	0.600	0.580	0.580	0.539	4,500
2023-12-27	0.580	0.630	0.560	0.580	0.539	1,500
2023-12-22	0.600	0.600	0.580	0.580	0.539	100,500
2023-12-20	0.610	0.620	0.610	0.610	0.567	216,000
2023-12-18	0.600	0.600	0.600	0.600	0.558	1,500
2023-12-15	0.580	0.580	0.580	0.580	0.539	120,000
2023-12-14	0.570	0.580	0.560	0.580	0.539	48,000
2023-12-13	0.550	0.580	0.550	0.560	0.521	117,000
2023-12-11	0.570	0.570	0.560	0.560	0.521	30,000
2023-12-07	0.560	0.580	0.560	0.580	0.539	36,000
2023-12-04	0.630	0.660	0.560	0.590	0.548	42,000
2023-12-01	0.570	0.600	0.570	0.600	0.558	106,500
2023-11-30	0.560	0.560	0.560	0.560	0.521	7,500
2023-11-29	0.580	0.600	0.560	0.560	0.521	3,348,000
2023-11-28	0.580	0.580	0.580	0.580	0.539	9,000
2023-11-27	0.570	0.580	0.570	0.580	0.539	1,500
2023-11-24	0.570	0.600	0.570	0.600	0.558	13,500
2023-11-23	0.620	0.620	0.620	0.620	0.576	1,500
2023-11-22	0.560	0.660	0.560	0.630	0.586	339,000
2023-11-21	0.560	0.570	0.560	0.560	0.521	13,500
2023-11-17	0.570	0.570	0.570	0.570	0.530	307,500
2023-11-16	0.570	0.570	0.570	0.570	0.530	10,500
2023-11-15	0.560	0.570	0.560	0.570	0.530	87,000
2023-11-14	0.570	0.570	0.570	0.570	0.530	123,000
2023-11-13	0.570	0.570	0.560	0.560	0.521	117,000
2023-11-10	0.570	0.570	0.570	0.570	0.530	19,500
2023-11-09	0.570	0.570	0.550	0.570	0.530	46,500
2023-11-08	0.580	0.600	0.580	0.580	0.539	15,000
2023-11-07	0.600	0.620	0.600	0.620	0.576	262,500
2023-11-06	0.600	0.620	0.600	0.600	0.558	241,500
2023-11-02	0.580	0.600	0.580	0.600	0.558	33,000
2023-11-01	0.600	0.600	0.580	0.600	0.558	30,000
2023-10-31	0.600	0.600	0.580	0.600	0.558	51,000
2023-10-30	0.600	0.600	0.570	0.600	0.558	21,000
2023-10-27	0.580	0.600	0.570	0.600	0.558	9,000
2023-10-26	0.600	0.610	0.600	0.610	0.567	37,500
2023-10-25	0.590	0.600	0.590	0.590	0.548	49,500
2023-10-24	0.580	0.600	0.580	0.600	0.558	61,500
2023-10-20	0.590	0.590	0.570	0.580	0.539	63,000
2023-10-19	0.600	0.610	0.560	0.580	0.539	142,500
2023-10-18	0.580	0.600	0.580	0.600	0.558	70,500
2023-10-17	0.570	0.580	0.560	0.580	0.539	25,500
2023-10-16	0.600	0.600	0.580	0.600	0.558	22,500
2023-10-13	0.610	0.610	0.590	0.590	0.548	112,500
2023-10-12	0.600	0.600	0.590	0.600	0.558	165,000
2023-10-11	0.590	0.590	0.590	0.590	0.548	52,500
2023-10-10	0.570	0.590	0.570	0.590	0.548	33,000

← NewerPage 12 of 15 · 893 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.