Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.980 | 5.100 | 4.970 | 5.100 | 5.100 | 94,500 |
| 2026-07-22 | 4.720 | 4.970 | 4.720 | 4.790 | 4.790 | 67,500 |
| 2026-07-21 | 4.740 | 4.740 | 4.650 | 4.660 | 4.660 | 60,000 |
| 2026-07-20 | 4.740 | 4.750 | 4.670 | 4.740 | 4.740 | 51,000 |
| 2026-07-17 | 4.740 | 4.740 | 4.730 | 4.730 | 4.730 | 51,000 |
| 2026-07-16 | 4.800 | 4.800 | 4.660 | 4.740 | 4.740 | 51,000 |
| 2026-07-15 | 4.970 | 4.970 | 4.600 | 4.600 | 4.600 | 67,500 |
| 2026-07-14 | 4.440 | 5.000 | 4.130 | 5.000 | 5.000 | 168,000 |
| 2026-07-13 | 3.400 | 4.890 | 3.400 | 4.320 | 4.320 | 55,500 |
| 2026-07-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 52,500 |
| 2026-07-09 | 4.590 | 4.590 | 4.500 | 4.500 | 4.500 | 58,500 |
| 2026-07-08 | 4.650 | 4.650 | 4.490 | 4.500 | 4.500 | 243,000 |
| 2026-07-07 | 4.840 | 4.840 | 4.600 | 4.670 | 4.670 | 51,000 |
| 2026-07-06 | 4.880 | 4.880 | 4.830 | 4.850 | 4.850 | 51,000 |
| 2026-07-03 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 51,000 |
| 2026-07-02 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 51,000 |
| 2026-06-30 | 4.980 | 4.980 | 4.720 | 4.720 | 4.720 | 57,000 |
| 2026-06-29 | 4.850 | 4.900 | 4.590 | 4.890 | 4.890 | 51,000 |
| 2026-06-26 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 51,000 |
| 2026-06-25 | 5.000 | 5.030 | 4.790 | 4.790 | 4.790 | 61,500 |
| 2026-06-24 | 4.640 | 5.000 | 3.820 | 4.970 | 4.970 | 73,500 |
| 2026-06-23 | 4.980 | 4.980 | 4.650 | 4.650 | 4.650 | 55,500 |
| 2026-06-22 | 5.100 | 5.100 | 4.990 | 5.000 | 5.000 | 51,000 |
| 2026-06-18 | 5.170 | 5.180 | 4.940 | 4.990 | 4.990 | 61,500 |
| 2026-06-17 | 5.200 | 5.200 | 4.990 | 5.190 | 5.190 | 78,000 |
| 2026-06-16 | 5.100 | 5.120 | 5.070 | 5.110 | 5.110 | 51,000 |
| 2026-06-15 | 5.100 | 5.140 | 5.050 | 5.090 | 5.090 | 55,500 |
| 2026-06-12 | 4.950 | 5.100 | 4.890 | 5.100 | 5.100 | 87,000 |
| 2026-06-11 | 4.960 | 5.000 | 4.760 | 4.760 | 4.760 | 54,000 |
| 2026-06-10 | 5.000 | 5.000 | 4.890 | 4.930 | 4.930 | 51,000 |
| 2026-06-09 | 4.900 | 5.000 | 4.840 | 5.000 | 5.000 | 60,000 |
| 2026-06-08 | 4.900 | 4.930 | 4.780 | 4.850 | 4.850 | 73,500 |
| 2026-06-05 | 4.940 | 5.000 | 4.500 | 5.000 | 5.000 | 255,000 |
| 2026-06-04 | 4.750 | 4.880 | 4.750 | 4.820 | 4.820 | 63,000 |
| 2026-06-03 | 4.880 | 4.880 | 4.660 | 4.660 | 4.660 | 52,500 |
| 2026-06-02 | 4.620 | 4.880 | 4.590 | 4.630 | 4.630 | 85,500 |
| 2026-06-01 | 4.360 | 4.600 | 4.290 | 4.600 | 4.600 | 93,000 |
| 2026-05-29 | 4.500 | 4.860 | 4.210 | 4.380 | 4.380 | 84,000 |
| 2026-05-28 | 4.430 | 4.580 | 4.220 | 4.430 | 4.430 | 414,000 |
| 2026-05-27 | 4.420 | 4.500 | 4.230 | 4.260 | 4.260 | 424,500 |
| 2026-05-26 | 4.040 | 4.400 | 4.000 | 4.370 | 4.370 | 135,000 |
| 2026-05-22 | 4.140 | 4.330 | 4.100 | 4.190 | 4.190 | 55,500 |
| 2026-05-21 | 4.060 | 4.290 | 4.060 | 4.210 | 4.210 | 57,000 |
| 2026-05-20 | 3.900 | 4.140 | 3.900 | 4.140 | 4.140 | 121,500 |
| 2026-05-19 | 3.810 | 4.000 | 3.810 | 3.980 | 3.980 | 73,500 |
| 2026-05-18 | 3.940 | 3.940 | 3.840 | 3.850 | 3.850 | 90,000 |
| 2026-05-15 | 3.920 | 4.110 | 3.840 | 3.880 | 3.880 | 60,000 |
| 2026-05-14 | 3.770 | 3.950 | 3.740 | 3.920 | 3.920 | 93,000 |
| 2026-05-13 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 82,500 |
| 2026-05-12 | 3.720 | 3.730 | 3.690 | 3.720 | 3.720 | 55,500 |
| 2026-05-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 51,000 |
| 2026-05-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 91,500 |
| 2026-05-07 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 108,000 |
| 2026-05-06 | 3.710 | 3.720 | 3.660 | 3.660 | 3.660 | 73,500 |
| 2026-05-05 | 3.730 | 3.730 | 3.620 | 3.620 | 3.620 | 94,500 |
| 2026-05-04 | 3.730 | 3.750 | 3.720 | 3.720 | 3.720 | 76,500 |
| 2026-04-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 63,000 |
| 2026-04-29 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 63,000 |
| 2026-04-28 | 3.730 | 3.740 | 3.720 | 3.720 | 3.720 | 66,000 |
| 2026-04-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 130,500 |
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.