Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	0.630	0.640	0.620	0.620	0.576	205,500
2023-07-07	0.640	0.640	0.630	0.640	0.595	84,000
2023-07-06	0.630	0.640	0.630	0.640	0.595	63,000
2023-07-05	0.650	0.650	0.630	0.640	0.595	69,000
2023-07-04	0.630	0.650	0.630	0.650	0.604	126,000
2023-07-03	0.640	0.650	0.640	0.650	0.604	144,000
2023-06-30	0.650	0.650	0.630	0.640	0.595	328,500
2023-06-29	0.630	0.650	0.630	0.650	0.604	150,000
2023-06-28	0.640	0.660	0.630	0.640	0.595	91,500
2023-06-27	0.630	0.650	0.630	0.650	0.604	300,000
2023-06-26	0.630	0.650	0.630	0.650	0.604	222,000
2023-06-23	0.670	0.670	0.620	0.640	0.595	142,500
2023-06-21	0.700	0.700	0.670	0.670	0.623	148,500
2023-06-20	0.660	0.700	0.660	0.700	0.651	48,000
2023-06-19	0.680	0.690	0.670	0.690	0.641	39,000
2023-06-16	0.690	0.690	0.670	0.690	0.641	12,000
2023-06-15	0.690	0.690	0.670	0.690	0.641	265,500
2023-06-14	0.680	0.690	0.660	0.690	0.641	253,500
2023-06-13	0.670	0.680	0.660	0.680	0.632	123,000
2023-06-12	0.690	0.690	0.670	0.670	0.623	135,000
2023-06-09	0.720	0.730	0.690	0.700	0.651	1,204,500
2023-06-08	0.710	0.720	0.680	0.720	0.669	1,773,000
2023-06-07	0.670	0.720	0.660	0.690	0.641	1,119,000
2023-06-06	0.680	0.680	0.680	0.680	0.632	1,500
2023-06-05	0.670	0.690	0.630	0.680	0.632	178,500
2023-06-02	0.620	0.670	0.620	0.670	0.623	288,000
2023-06-01	0.650	0.660	0.620	0.620	0.576	39,000
2023-05-31	0.620	0.670	0.620	0.620	0.576	60,000
2023-05-30	0.610	0.660	0.610	0.640	0.595	327,000
2023-05-29	0.630	0.630	0.620	0.620	0.576	229,500
2023-05-25	0.630	0.630	0.620	0.620	0.576	391,500
2023-05-24	0.650	0.650	0.630	0.630	0.586	333,000
2023-05-23	0.650	0.650	0.640	0.650	0.604	240,000
2023-05-22	0.640	0.660	0.620	0.650	0.604	280,500
2023-05-19	0.660	0.690	0.640	0.640	0.595	487,500
2023-05-18	0.650	0.660	0.650	0.660	0.613	96,000
2023-05-17	0.670	0.670	0.650	0.650	0.604	165,000
2023-05-16	0.660	0.680	0.650	0.680	0.632	316,500
2023-05-15	0.660	0.670	0.650	0.650	0.604	213,000
2023-05-12	0.680	0.680	0.660	0.660	0.613	679,500
2023-05-11	0.720	0.720	0.680	0.680	0.632	1,356,000
2023-05-10	0.720	0.720	0.710	0.720	0.669	493,500
2023-05-09	0.730	0.730	0.710	0.730	0.679	877,500
2023-05-08	0.730	0.740	0.730	0.740	0.688	366,000
2023-05-05	0.740	0.750	0.740	0.740	0.688	999,000
2023-05-04	0.740	0.760	0.720	0.740	0.688	1,225,500
2023-05-03	0.710	0.740	0.690	0.740	0.688	721,500
2023-05-02	0.720	0.720	0.690	0.700	0.651	493,500
2023-04-28	0.720	0.720	0.690	0.700	0.651	696,000
2023-04-27	0.700	0.710	0.690	0.690	0.641	312,000
2023-04-26	0.690	0.790	0.690	0.700	0.651	4,023,000
2023-04-25	0.700	0.700	0.690	0.700	0.651	405,000
2023-04-24	0.690	0.700	0.680	0.690	0.641	844,500
2023-04-21	0.680	0.710	0.670	0.680	0.632	469,500
2023-04-20	0.700	0.700	0.670	0.690	0.641	693,000
2023-04-19	0.690	0.780	0.680	0.700	0.651	8,697,000
2023-04-18	0.690	0.690	0.670	0.670	0.623	1,590,000
2023-04-17	0.670	0.690	0.660	0.690	0.641	189,000
2023-04-14	0.670	0.720	0.650	0.670	0.623	2,584,500
2023-04-13	0.680	0.700	0.670	0.670	0.623	499,500

← NewerPage 14 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.