Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 130,500 |
| 2026-04-23 | 3.770 | 3.770 | 3.590 | 3.700 | 3.700 | 127,500 |
| 2026-04-22 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 103,500 |
| 2026-04-21 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 124,500 |
| 2026-04-20 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 400,500 |
| 2026-04-17 | 3.610 | 3.800 | 3.600 | 3.600 | 3.600 | 187,500 |
| 2026-04-16 | 3.590 | 3.610 | 3.590 | 3.610 | 3.610 | 334,500 |
| 2026-04-15 | 3.510 | 3.590 | 3.470 | 3.480 | 3.480 | 112,500 |
| 2026-04-14 | 3.400 | 3.600 | 3.400 | 3.590 | 3.590 | 265,500 |
| 2026-04-13 | 3.480 | 3.510 | 3.340 | 3.350 | 3.350 | 163,500 |
| 2026-04-10 | 3.520 | 3.590 | 3.520 | 3.590 | 3.590 | 321,000 |
| 2026-04-09 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 57,000 |
| 2026-04-08 | 3.520 | 3.600 | 3.510 | 3.520 | 3.520 | 346,500 |
| 2026-04-02 | 3.530 | 3.600 | 3.500 | 3.520 | 3.520 | 96,000 |
| 2026-04-01 | 3.460 | 3.600 | 3.460 | 3.580 | 3.580 | 52,500 |
| 2026-03-31 | 3.570 | 3.600 | 3.450 | 3.600 | 3.600 | 153,000 |
| 2026-03-30 | 3.540 | 3.600 | 3.470 | 3.590 | 3.590 | 115,500 |
| 2026-03-27 | 3.460 | 3.600 | 3.430 | 3.450 | 3.450 | 163,500 |
| 2026-03-26 | 3.480 | 3.600 | 3.430 | 3.600 | 3.600 | 84,000 |
| 2026-03-25 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 178,500 |
| 2026-03-24 | 3.510 | 3.520 | 3.420 | 3.500 | 3.500 | 141,000 |
| 2026-03-23 | 3.600 | 3.600 | 3.440 | 3.500 | 3.500 | 181,500 |
| 2026-03-20 | 3.440 | 3.500 | 3.440 | 3.470 | 3.470 | 123,000 |
| 2026-03-19 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 119,500 |
| 2026-03-18 | 3.450 | 3.550 | 3.340 | 3.440 | 3.440 | 58,500 |
| 2026-03-17 | 3.410 | 3.710 | 3.320 | 3.450 | 3.450 | 162,000 |
| 2026-03-16 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 54,000 |
| 2026-03-13 | 3.550 | 3.560 | 3.500 | 3.500 | 3.500 | 102,000 |
| 2026-03-12 | 3.550 | 3.560 | 3.500 | 3.550 | 3.550 | 57,000 |
| 2026-03-11 | 3.530 | 3.570 | 3.430 | 3.570 | 3.570 | 82,500 |
| 2026-03-10 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 61,500 |
| 2026-03-09 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 130,500 |
| 2026-03-06 | 3.600 | 3.600 | 3.480 | 3.550 | 3.550 | 708,000 |
| 2026-03-05 | 3.550 | 3.620 | 3.540 | 3.600 | 3.600 | 93,000 |
| 2026-03-04 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 153,000 |
| 2026-03-03 | 3.650 | 3.780 | 3.650 | 3.690 | 3.690 | 300,000 |
| 2026-03-02 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 123,000 |
| 2026-02-27 | 3.610 | 3.650 | 3.600 | 3.600 | 3.600 | 108,000 |
| 2026-02-26 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 142,500 |
| 2026-02-25 | 3.540 | 3.650 | 3.540 | 3.610 | 3.610 | 133,500 |
| 2026-02-24 | 3.800 | 3.860 | 3.700 | 3.700 | 3.700 | 106,500 |
| 2026-02-23 | 4.010 | 4.010 | 3.730 | 3.800 | 3.800 | 171,000 |
| 2026-02-20 | 3.910 | 3.980 | 3.900 | 3.980 | 3.980 | 109,500 |
| 2026-02-16 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 265,500 |
| 2026-02-13 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 333,000 |
| 2026-02-12 | 3.810 | 3.990 | 3.780 | 3.990 | 3.990 | 288,000 |
| 2026-02-11 | 3.730 | 3.980 | 3.730 | 3.980 | 3.980 | 291,000 |
| 2026-02-10 | 3.560 | 3.890 | 3.560 | 3.820 | 3.820 | 321,000 |
| 2026-02-09 | 3.590 | 3.590 | 3.300 | 3.560 | 3.560 | 319,500 |
| 2026-02-06 | 3.620 | 3.710 | 3.470 | 3.590 | 3.590 | 175,500 |
| 2026-02-05 | 3.700 | 3.700 | 3.630 | 3.630 | 3.630 | 84,000 |
| 2026-02-04 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 87,000 |
| 2026-02-03 | 3.830 | 3.880 | 3.740 | 3.830 | 3.830 | 411,000 |
| 2026-02-02 | 4.120 | 4.120 | 3.920 | 3.990 | 3.990 | 262,500 |
| 2026-01-30 | 3.870 | 4.000 | 3.870 | 4.000 | 4.000 | 285,000 |
| 2026-01-29 | 3.800 | 4.000 | 3.800 | 3.960 | 3.960 | 351,000 |
| 2026-01-28 | 3.810 | 3.980 | 3.800 | 3.870 | 3.870 | 325,500 |
| 2026-01-27 | 3.720 | 4.000 | 3.500 | 4.000 | 4.000 | 597,000 |
| 2026-01-26 | 3.510 | 3.620 | 3.440 | 3.620 | 3.620 | 147,000 |
| 2026-01-23 | 3.830 | 3.830 | 3.620 | 3.650 | 3.650 | 102,000 |
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.