Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.650 | 3.900 | 3.540 | 3.760 | 3.760 | 255,000 |
| 2026-01-21 | 3.860 | 3.880 | 3.600 | 3.730 | 3.730 | 229,500 |
| 2026-01-20 | 3.990 | 3.990 | 3.860 | 3.860 | 3.860 | 190,500 |
| 2026-01-19 | 3.600 | 3.870 | 3.450 | 3.870 | 3.870 | 166,500 |
| 2026-01-16 | 3.480 | 3.940 | 3.480 | 3.690 | 3.690 | 844,500 |
| 2026-01-15 | 3.370 | 3.640 | 3.340 | 3.430 | 3.430 | 313,500 |
| 2026-01-14 | 3.450 | 3.590 | 3.280 | 3.350 | 3.350 | 207,000 |
| 2026-01-13 | 3.400 | 3.570 | 3.210 | 3.570 | 3.570 | 606,000 |
| 2026-01-12 | 3.200 | 3.420 | 3.190 | 3.400 | 3.400 | 166,500 |
| 2026-01-09 | 3.330 | 3.500 | 3.330 | 3.380 | 3.380 | 172,500 |
| 2026-01-08 | 3.440 | 3.580 | 3.200 | 3.210 | 3.210 | 597,000 |
| 2026-01-07 | 3.210 | 3.280 | 2.900 | 3.280 | 3.280 | 729,000 |
| 2026-01-06 | 3.300 | 3.480 | 3.210 | 3.250 | 3.250 | 309,000 |
| 2026-01-05 | 3.290 | 3.440 | 3.290 | 3.300 | 3.300 | 132,000 |
| 2026-01-02 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 114,000 |
| 2025-12-31 | 3.040 | 3.190 | 3.040 | 3.190 | 3.190 | 105,000 |
| 2025-12-30 | 3.430 | 3.430 | 3.030 | 3.030 | 3.030 | 210,000 |
| 2025-12-29 | 3.220 | 3.540 | 3.210 | 3.540 | 3.540 | 661,500 |
| 2025-12-24 | 3.210 | 3.370 | 3.010 | 3.370 | 3.370 | 613,500 |
| 2025-12-23 | 3.150 | 3.280 | 3.100 | 3.210 | 3.210 | 172,500 |
| 2025-12-22 | 3.210 | 3.330 | 3.140 | 3.160 | 3.160 | 877,500 |
| 2025-12-19 | 3.370 | 3.600 | 3.370 | 3.400 | 3.400 | 369,000 |
| 2025-12-18 | 3.300 | 3.420 | 3.210 | 3.320 | 3.320 | 270,000 |
| 2025-12-17 | 3.340 | 3.420 | 3.340 | 3.390 | 3.390 | 238,500 |
| 2025-12-16 | 3.300 | 3.310 | 3.030 | 3.170 | 3.170 | 258,000 |
| 2025-12-15 | 3.240 | 3.410 | 3.220 | 3.410 | 3.410 | 106,500 |
| 2025-12-12 | 3.410 | 3.500 | 3.160 | 3.380 | 3.380 | 501,000 |
| 2025-12-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 30,000 |
| 2025-12-10 | 3.410 | 3.430 | 3.400 | 3.430 | 3.430 | 187,500 |
| 2025-12-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 70,500 |
| 2025-12-08 | 3.430 | 3.430 | 3.340 | 3.420 | 3.420 | 265,500 |
| 2025-12-05 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 177,000 |
| 2025-12-04 | 3.240 | 3.440 | 3.230 | 3.310 | 3.310 | 625,500 |
| 2025-12-03 | 3.180 | 3.250 | 3.110 | 3.230 | 3.230 | 102,000 |
| 2025-12-02 | 3.220 | 3.500 | 3.100 | 3.180 | 3.180 | 406,500 |
| 2025-12-01 | 3.140 | 3.300 | 3.140 | 3.220 | 3.220 | 156,000 |
| 2025-11-28 | 3.210 | 3.350 | 3.050 | 3.220 | 3.220 | 844,500 |
| 2025-11-27 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 171,000 |
| 2025-11-26 | 3.150 | 3.150 | 3.000 | 3.090 | 3.090 | 132,000 |
| 2025-11-25 | 3.200 | 3.300 | 2.880 | 3.060 | 3.060 | 1,113,000 |
| 2025-11-24 | 3.190 | 3.210 | 3.190 | 3.200 | 3.200 | 636,000 |
| 2025-11-21 | 3.020 | 3.270 | 3.000 | 3.250 | 3.250 | 733,500 |
| 2025-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 63,000 |
| 2025-11-19 | 3.010 | 3.130 | 2.980 | 3.000 | 3.000 | 453,000 |
| 2025-11-18 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 40,500 |
| 2025-11-17 | 3.090 | 3.160 | 3.000 | 3.160 | 3.160 | 45,000 |
| 2025-11-14 | 3.000 | 3.070 | 3.000 | 3.040 | 3.040 | 46,500 |
| 2025-11-13 | 3.100 | 3.100 | 2.960 | 3.090 | 3.090 | 358,500 |
| 2025-11-12 | 3.130 | 3.150 | 3.000 | 3.140 | 3.140 | 60,000 |
| 2025-11-11 | 3.300 | 3.310 | 3.110 | 3.310 | 3.310 | 48,000 |
| 2025-11-10 | 3.470 | 3.480 | 2.890 | 3.300 | 3.300 | 232,500 |
| 2025-11-07 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 34,500 |
| 2025-11-06 | 3.160 | 3.240 | 3.150 | 3.240 | 3.240 | 40,500 |
| 2025-11-05 | 3.170 | 3.330 | 3.060 | 3.310 | 3.310 | 63,000 |
| 2025-11-04 | 3.150 | 3.400 | 3.150 | 3.180 | 3.180 | 234,000 |
| 2025-11-03 | 2.840 | 3.250 | 2.840 | 3.220 | 3.220 | 1,374,000 |
| 2025-10-31 | 2.690 | 2.850 | 2.690 | 2.840 | 2.840 | 465,000 |
| 2025-10-30 | 2.700 | 2.710 | 2.700 | 2.700 | 2.700 | 75,000 |
| 2025-10-28 | 2.710 | 2.760 | 2.570 | 2.680 | 2.680 | 643,500 |
| 2025-10-27 | 2.760 | 2.800 | 2.590 | 2.710 | 2.710 | 1,779,000 |
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.