Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.760	2.800	2.590	2.710	2.710	1,779,000
2025-10-24	2.570	2.700	2.550	2.700	2.700	847,500
2025-10-23	2.630	2.660	2.630	2.650	2.650	69,000
2025-10-22	2.650	2.680	2.650	2.660	2.660	199,500
2025-10-21	2.780	2.780	2.540	2.650	2.650	99,000
2025-10-20	2.660	2.780	2.630	2.780	2.780	90,000
2025-10-17	2.680	2.780	2.650	2.650	2.650	66,000
2025-10-16	2.650	2.680	2.650	2.680	2.680	79,500
2025-10-15	2.690	2.690	2.620	2.650	2.650	351,000
2025-10-14	2.630	2.640	2.570	2.600	2.600	156,000
2025-10-13	2.580	2.630	2.540	2.620	2.620	190,500
2025-10-10	2.640	2.880	2.600	2.600	2.600	544,500
2025-10-09	2.620	2.630	2.600	2.600	2.600	99,000
2025-10-08	2.870	2.870	2.720	2.720	2.720	85,500
2025-10-06	2.850	2.850	2.850	2.850	2.850	168,000
2025-10-03	2.640	2.900	2.640	2.900	2.900	169,500
2025-10-02	2.650	2.650	2.640	2.640	2.640	43,500
2025-09-30	2.600	2.600	2.510	2.560	2.560	93,000
2025-09-29	2.700	2.730	2.530	2.600	2.600	144,000
2025-09-26	2.660	2.700	2.640	2.660	2.660	78,000
2025-09-25	2.620	2.620	2.530	2.590	2.590	225,000
2025-09-24	2.640	2.650	2.580	2.620	2.620	115,500
2025-09-23	2.710	2.710	2.630	2.630	2.630	135,000
2025-09-22	2.780	2.780	2.780	2.780	2.780	39,000
2025-09-19	2.840	2.840	2.780	2.810	2.810	129,000
2025-09-18	2.820	2.910	2.810	2.880	2.880	58,500
2025-09-17	2.890	2.930	2.870	2.870	2.870	42,000
2025-09-16	2.790	2.940	2.710	2.930	2.930	304,500
2025-09-15	2.780	2.850	2.660	2.780	2.780	355,500
2025-09-12	2.610	2.740	2.610	2.720	2.720	82,500
2025-09-11	2.680	2.680	2.600	2.670	2.670	115,500
2025-09-10	2.680	2.800	2.500	2.600	2.600	421,500
2025-09-09	2.590	2.620	2.570	2.570	2.570	523,500
2025-09-08	2.800	2.800	2.590	2.590	2.590	174,000
2025-09-05	2.560	2.780	2.450	2.780	2.780	238,500
2025-09-04	2.500	2.600	2.500	2.540	2.540	93,000
2025-09-03	2.530	2.600	2.490	2.550	2.550	73,500
2025-09-02	2.470	2.870	2.450	2.560	2.560	889,500
2025-09-01	2.650	2.650	2.420	2.640	2.640	141,000
2025-08-29	2.470	2.660	2.320	2.660	2.660	105,000
2025-08-28	2.560	2.600	2.500	2.560	2.560	136,500
2025-08-27	2.670	2.720	2.550	2.650	2.650	160,300
2025-08-26	2.610	2.610	2.610	2.610	2.610	61,500
2025-08-25	2.920	2.920	2.640	2.640	2.640	466,500
2025-08-22	2.800	2.920	2.800	2.800	2.800	51,000
2025-08-21	2.730	2.820	2.720	2.800	2.800	45,000
2025-08-20	2.770	2.970	2.740	2.780	2.780	246,000
2025-08-19	2.770	2.840	2.730	2.730	2.730	49,500
2025-08-18	2.590	2.770	2.590	2.740	2.740	75,000
2025-08-15	2.470	2.690	2.160	2.550	2.550	630,000
2025-08-14	2.180	2.580	2.180	2.470	2.470	67,500
2025-08-13	2.540	2.560	2.540	2.540	2.540	78,000
2025-08-12	2.640	2.690	2.580	2.610	2.610	87,000
2025-08-11	2.700	2.730	2.620	2.700	2.700	79,500
2025-08-08	2.710	2.710	2.630	2.700	2.700	195,000
2025-08-07	2.790	2.790	2.660	2.690	2.690	687,000
2025-08-06	2.710	2.890	2.560	2.760	2.760	328,500
2025-08-05	3.020	3.120	2.680	2.680	2.680	307,500
2025-08-04	2.930	3.100	2.770	2.950	2.950	222,000
2025-08-01	2.710	3.100	2.560	3.000	3.000	904,500

← NewerPage 5 of 15 · 892 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.