Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.750	0.750	0.680	0.690	0.641	1,536,000
2023-04-11	0.680	0.740	0.680	0.680	0.632	1,135,500
2023-04-06	0.670	0.730	0.660	0.680	0.632	537,000
2023-04-04	0.680	0.690	0.660	0.670	0.623	193,500
2023-04-03	0.680	0.690	0.670	0.680	0.632	271,500
2023-03-31	0.660	0.700	0.660	0.690	0.641	496,500
2023-03-30	0.700	0.710	0.650	0.660	0.613	969,000
2023-03-29	0.690	0.710	0.660	0.690	0.641	592,500
2023-03-28	0.670	0.700	0.660	0.690	0.641	343,500
2023-03-27	0.710	0.710	0.660	0.690	0.641	819,000
2023-03-24	0.720	0.730	0.700	0.710	0.660	1,198,500
2023-03-23	0.700	0.740	0.690	0.710	0.660	798,000
2023-03-22	0.700	0.760	0.700	0.710	0.660	202,500
2023-03-21	0.700	0.740	0.700	0.700	0.651	459,000
2023-03-20	0.760	0.770	0.690	0.700	0.651	331,500
2023-03-17	0.700	0.760	0.700	0.740	0.688	429,000
2023-03-16	0.710	0.750	0.690	0.690	0.641	679,500
2023-03-15	0.750	0.750	0.690	0.710	0.660	1,137,000
2023-03-14	0.750	0.770	0.740	0.750	0.697	357,000
2023-03-13	0.740	0.750	0.740	0.740	0.688	156,000
2023-03-10	0.760	0.780	0.750	0.750	0.697	553,500
2023-03-09	0.790	0.800	0.760	0.760	0.706	508,500
2023-03-08	0.810	0.810	0.780	0.790	0.734	285,000
2023-03-07	0.820	0.850	0.800	0.810	0.753	444,000
2023-03-06	0.800	0.820	0.800	0.820	0.762	172,500
2023-03-03	0.830	0.840	0.810	0.820	0.762	754,500
2023-03-02	0.800	0.830	0.800	0.830	0.772	399,000
2023-03-01	0.790	0.830	0.790	0.820	0.762	183,000
2023-02-28	0.840	0.850	0.790	0.790	0.734	979,500
2023-02-27	0.770	0.890	0.770	0.830	0.772	991,500
2023-02-24	0.810	0.810	0.780	0.780	0.725	615,000
2023-02-23	0.820	0.840	0.810	0.810	0.753	289,500
2023-02-22	0.840	0.840	0.810	0.840	0.781	108,000
2023-02-21	0.800	0.840	0.790	0.840	0.781	276,000
2023-02-20	0.810	0.830	0.800	0.820	0.762	279,000
2023-02-17	0.850	0.850	0.800	0.810	0.753	516,000
2023-02-16	0.820	0.870	0.820	0.850	0.790	541,500
2023-02-15	0.870	0.870	0.820	0.820	0.762	1,345,500
2023-02-14	0.880	0.910	0.850	0.870	0.809	768,000
2023-02-13	0.890	0.900	0.870	0.890	0.827	547,500
2023-02-10	0.910	0.910	0.880	0.890	0.827	507,000
2023-02-09	0.920	0.920	0.900	0.910	0.846	462,000
2023-02-08	0.940	0.940	0.900	0.920	0.855	865,500
2023-02-07	0.950	0.950	0.930	0.940	0.874	373,500
2023-02-06	0.950	0.970	0.920	0.930	0.864	955,500
2023-02-03	0.990	1.000	0.970	0.970	0.902	669,000
2023-02-02	1.000	1.010	0.980	0.980	0.911	718,500
2023-02-01	0.960	1.020	0.960	1.000	0.930	1,042,500
2023-01-31	1.000	1.010	0.950	0.960	0.892	2,218,500
2023-01-30	1.070	1.070	1.000	1.020	0.948	3,627,000
2023-01-27	1.130	1.130	1.050	1.070	0.995	3,181,500
2023-01-26	1.060	1.170	1.020	1.100	1.022	9,123,000
2023-01-20	1.210	1.270	1.060	1.060	0.985	47,025,000

← NewerPage 15 of 15 · 893 trading days

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.