Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.570	0.570	0.570	0.570	0.530	3,000
2023-10-06	0.550	0.590	0.540	0.570	0.530	730,500
2023-10-05	0.550	0.560	0.550	0.560	0.521	51,000
2023-10-04	0.560	0.570	0.550	0.560	0.521	345,000
2023-10-03	0.580	0.590	0.560	0.560	0.521	444,000
2023-09-29	0.590	0.610	0.510	0.580	0.539	172,500
2023-09-28	0.620	0.620	0.590	0.600	0.558	388,500
2023-09-27	0.610	0.610	0.600	0.610	0.567	48,000
2023-09-26	0.610	0.620	0.610	0.610	0.567	15,000
2023-09-25	0.620	0.620	0.610	0.610	0.567	54,000
2023-09-22	0.610	0.630	0.610	0.630	0.586	15,000
2023-09-21	0.610	0.630	0.610	0.630	0.586	27,000
2023-09-20	0.610	0.630	0.610	0.630	0.586	27,000
2023-09-19	0.620	0.630	0.610	0.610	0.567	163,500
2023-09-18	0.620	0.630	0.620	0.630	0.586	9,000
2023-09-15	0.640	0.640	0.640	0.640	0.595	7,500
2023-09-14	0.630	0.630	0.620	0.620	0.576	108,000
2023-09-13	0.630	0.630	0.630	0.630	0.586	28,500
2023-09-11	0.630	0.650	0.630	0.650	0.604	21,000
2023-09-07	0.630	0.670	0.630	0.640	0.595	121,500
2023-09-06	0.640	0.640	0.620	0.630	0.586	265,500
2023-09-05	0.650	0.650	0.630	0.630	0.586	43,500
2023-09-04	0.640	0.640	0.640	0.640	0.595	82,500
2023-08-31	0.640	0.650	0.620	0.640	0.595	135,000
2023-08-30	0.660	0.660	0.620	0.650	0.604	187,500
2023-08-29	0.680	0.680	0.660	0.680	0.632	39,000
2023-08-28	0.680	0.700	0.660	0.660	0.613	34,500
2023-08-25	0.680	0.680	0.680	0.680	0.632	7,500
2023-08-24	0.680	0.700	0.680	0.690	0.641	235,500
2023-08-23	0.680	0.680	0.680	0.680	0.632	99,000
2023-08-22	0.650	0.670	0.650	0.670	0.623	99,000
2023-08-21	0.650	0.680	0.640	0.680	0.632	192,000
2023-08-18	0.670	0.690	0.660	0.660	0.613	102,000
2023-08-17	0.670	0.750	0.650	0.700	0.651	1,143,000
2023-08-16	0.630	0.640	0.630	0.630	0.586	109,500
2023-08-15	0.640	0.650	0.640	0.640	0.595	414,000
2023-08-14	0.630	0.640	0.630	0.640	0.595	22,500
2023-08-11	0.650	0.650	0.640	0.640	0.595	76,500
2023-08-10	0.630	0.650	0.630	0.630	0.586	124,500
2023-08-09	0.650	0.650	0.630	0.630	0.586	244,500
2023-08-08	0.650	0.650	0.620	0.640	0.595	174,000
2023-08-07	0.620	0.640	0.620	0.630	0.586	361,500
2023-08-04	0.640	0.650	0.620	0.640	0.595	567,000
2023-08-03	0.650	0.650	0.630	0.650	0.604	162,000
2023-08-02	0.650	0.650	0.650	0.650	0.604	75,000
2023-08-01	0.660	0.660	0.650	0.650	0.604	160,500
2023-07-31	0.630	0.660	0.630	0.660	0.613	379,500
2023-07-28	0.620	0.640	0.620	0.640	0.595	277,500
2023-07-27	0.620	0.630	0.620	0.630	0.586	156,000
2023-07-26	0.630	0.630	0.610	0.620	0.576	157,500
2023-07-25	0.620	0.620	0.610	0.620	0.576	133,500
2023-07-24	0.620	0.620	0.610	0.620	0.576	250,500
2023-07-21	0.620	0.640	0.620	0.630	0.586	292,500
2023-07-20	0.630	0.640	0.630	0.630	0.586	109,500
2023-07-19	0.640	0.650	0.630	0.650	0.604	285,000
2023-07-18	0.670	0.670	0.630	0.650	0.604	169,500
2023-07-14	0.630	0.680	0.630	0.680	0.632	285,000
2023-07-13	0.630	0.650	0.620	0.630	0.586	285,000
2023-07-12	0.630	0.630	0.620	0.620	0.576	210,000
2023-07-11	0.630	0.630	0.620	0.620	0.576	162,000

← NewerPage 13 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.