Huaibei GreenGold Ind Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.850	3.110	2.430	2.700	2.700	222,000
2025-07-30	2.900	2.920	2.670	2.850	2.850	282,000
2025-07-29	2.730	3.100	2.730	2.890	2.890	171,000
2025-07-28	2.500	3.000	2.500	2.690	2.690	306,000
2025-07-25	2.250	2.500	2.250	2.500	2.500	271,500
2025-07-24	2.220	2.360	2.220	2.250	2.250	66,000
2025-07-23	2.230	2.380	2.170	2.200	2.200	133,500
2025-07-22	2.140	2.600	2.100	2.320	2.320	510,000
2025-07-21	2.260	2.550	2.050	2.270	2.270	373,500
2025-07-18	2.430	2.430	2.280	2.280	2.280	91,500
2025-07-17	2.430	2.440	2.430	2.440	2.440	52,500
2025-07-16	2.590	2.590	2.430	2.470	2.470	69,000
2025-07-15	2.440	2.650	2.260	2.650	2.650	231,000
2025-07-14	2.420	2.450	2.420	2.450	2.450	55,500
2025-07-11	2.430	2.480	2.400	2.430	2.430	55,500
2025-07-10	2.500	2.540	2.440	2.440	2.440	324,000
2025-07-09	2.580	2.630	2.500	2.500	2.500	66,000
2025-07-08	2.580	2.600	2.460	2.580	2.580	171,000
2025-07-07	2.650	2.700	2.310	2.620	2.620	331,500
2025-07-04	2.650	2.660	2.590	2.590	2.590	40,500
2025-07-03	2.610	2.730	2.570	2.610	2.610	90,000
2025-07-02	2.750	2.820	2.660	2.750	2.750	76,500
2025-06-30	2.660	2.800	2.660	2.760	2.760	90,000
2025-06-27	2.700	2.750	2.650	2.660	2.660	16,500
2025-06-26	2.690	2.740	2.690	2.700	2.700	42,000
2025-06-25	2.600	2.690	2.530	2.680	2.680	85,500
2025-06-24	2.700	2.700	2.650	2.700	2.700	37,500
2025-06-23	2.680	2.780	2.550	2.700	2.700	91,500
2025-06-20	2.660	2.660	2.660	2.660	2.660	45,000
2025-06-19	2.890	2.890	2.700	2.710	2.710	54,000
2025-06-18	2.680	2.690	2.650	2.680	2.680	60,000
2025-06-17	3.040	3.060	2.700	2.700	2.700	105,000
2025-06-16	2.790	2.790	2.710	2.750	2.750	46,500
2025-06-13	2.560	2.760	2.560	2.700	2.700	46,500
2025-06-12	2.500	2.790	2.500	2.790	2.790	132,000
2025-06-11	2.650	2.720	2.570	2.630	2.630	111,000
2025-06-10	2.810	2.810	2.660	2.670	2.670	60,000
2025-06-09	2.730	2.910	2.730	2.810	2.810	88,500
2025-06-06	2.900	2.990	2.680	2.830	2.830	175,500
2025-06-05	2.690	2.800	2.620	2.800	2.800	46,500
2025-06-04	2.730	2.780	2.690	2.690	2.690	43,500
2025-06-03	2.820	2.950	2.730	2.750	2.750	43,500
2025-06-02	3.000	3.020	2.810	2.910	2.910	37,500
2025-05-30	2.750	3.000	2.680	3.000	3.000	102,000
2025-05-29	3.080	3.080	2.930	2.930	2.930	39,000
2025-05-28	3.170	3.470	2.900	3.130	3.130	1,321,500
2025-05-27	3.020	3.190	3.000	3.070	3.070	118,500
2025-05-26	2.640	3.000	2.430	3.000	3.000	1,369,500
2025-05-23	2.870	2.870	2.570	2.570	2.570	219,000
2025-05-22	3.100	3.300	2.990	3.170	3.170	892,500
2025-05-21	3.000	3.090	3.000	3.090	3.090	48,000
2025-05-20	2.840	3.000	2.500	3.000	3.000	631,500
2025-05-19	2.770	2.770	2.770	2.770	2.770	586,500
2025-05-16	2.790	2.800	2.500	2.580	2.580	151,500
2025-05-15	2.790	2.810	2.750	2.750	2.750	67,500
2025-05-14	2.880	2.880	2.790	2.790	2.790	58,500
2025-05-13	3.040	3.040	3.040	3.040	3.040	33,000
2025-05-12	3.030	3.030	2.960	2.960	2.960	46,500
2025-05-09	3.070	3.070	3.020	3.030	3.030	37,500
2025-05-08	3.040	3.150	3.040	3.150	3.150	34,500

← NewerPage 6 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.