Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.280 | 3.300 | 2.860 | 3.150 | 3.150 | 946,500 |
| 2025-05-06 | 3.010 | 3.270 | 3.010 | 3.140 | 3.140 | 36,000 |
| 2025-05-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 37,500 |
| 2025-04-30 | 2.790 | 2.960 | 2.710 | 2.940 | 2.940 | 244,500 |
| 2025-04-29 | 3.050 | 3.050 | 2.630 | 2.790 | 2.790 | 892,500 |
| 2025-04-28 | 2.980 | 3.150 | 2.700 | 3.130 | 3.130 | 270,000 |
| 2025-04-25 | 3.050 | 3.270 | 3.000 | 3.050 | 3.050 | 718,500 |
| 2025-04-24 | 3.000 | 3.160 | 2.990 | 3.000 | 3.000 | 81,000 |
| 2025-04-23 | 3.060 | 3.060 | 2.870 | 3.000 | 3.000 | 82,500 |
| 2025-04-22 | 3.070 | 3.100 | 3.050 | 3.060 | 3.060 | 54,000 |
| 2025-04-17 | 3.340 | 3.340 | 3.050 | 3.060 | 3.060 | 45,000 |
| 2025-04-16 | 3.180 | 3.180 | 3.050 | 3.060 | 3.060 | 37,500 |
| 2025-04-15 | 3.200 | 3.250 | 3.150 | 3.170 | 3.170 | 42,000 |
| 2025-04-14 | 3.290 | 3.400 | 3.180 | 3.180 | 3.180 | 31,500 |
| 2025-04-11 | 2.920 | 3.390 | 2.920 | 3.150 | 3.150 | 33,000 |
| 2025-04-10 | 3.200 | 3.350 | 3.120 | 3.120 | 3.120 | 102,000 |
| 2025-04-09 | 3.390 | 3.590 | 3.190 | 3.200 | 3.200 | 63,000 |
| 2025-04-08 | 3.210 | 3.340 | 3.110 | 3.300 | 3.300 | 55,500 |
| 2025-04-07 | 3.650 | 3.650 | 3.230 | 3.260 | 3.260 | 112,500 |
| 2025-04-03 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 27,000 |
| 2025-04-02 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 27,000 |
| 2025-04-01 | 3.560 | 3.810 | 3.560 | 3.800 | 3.800 | 28,500 |
| 2025-03-31 | 3.550 | 3.550 | 3.510 | 3.510 | 3.510 | 30,000 |
| 2025-03-28 | 3.580 | 3.580 | 3.440 | 3.580 | 3.580 | 30,000 |
| 2025-03-27 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 28,500 |
| 2025-03-26 | 3.320 | 3.460 | 3.260 | 3.450 | 3.450 | 27,000 |
| 2025-03-25 | 3.310 | 3.400 | 3.190 | 3.190 | 3.190 | 49,500 |
| 2025-03-24 | 3.430 | 3.500 | 3.350 | 3.350 | 3.350 | 36,000 |
| 2025-03-21 | 3.600 | 3.600 | 3.060 | 3.430 | 3.430 | 54,000 |
| 2025-03-20 | 3.620 | 3.620 | 3.590 | 3.600 | 3.600 | 28,500 |
| 2025-03-19 | 3.540 | 3.640 | 3.470 | 3.580 | 3.580 | 79,500 |
| 2025-03-18 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 12,000 |
| 2025-03-17 | 3.140 | 3.610 | 3.010 | 3.590 | 3.590 | 172,500 |
| 2025-03-14 | 3.240 | 3.330 | 3.230 | 3.300 | 3.300 | 39,000 |
| 2025-03-13 | 3.310 | 3.310 | 3.150 | 3.240 | 3.240 | 121,500 |
| 2025-03-12 | 3.450 | 3.500 | 3.350 | 3.400 | 3.400 | 52,500 |
| 2025-03-11 | 3.600 | 3.870 | 3.340 | 3.520 | 3.520 | 277,500 |
| 2025-03-10 | 3.310 | 3.440 | 3.230 | 3.410 | 3.410 | 73,500 |
| 2025-03-07 | 3.050 | 3.650 | 3.050 | 3.450 | 3.450 | 96,000 |
| 2025-03-06 | 3.330 | 3.480 | 3.280 | 3.360 | 3.360 | 123,000 |
| 2025-03-05 | 3.790 | 3.990 | 3.000 | 3.320 | 3.320 | 537,000 |
| 2025-03-04 | 3.530 | 3.800 | 3.450 | 3.570 | 3.570 | 78,000 |
| 2025-03-03 | 3.830 | 4.020 | 3.580 | 3.600 | 3.600 | 222,000 |
| 2025-02-28 | 3.870 | 3.870 | 3.450 | 3.830 | 3.830 | 91,500 |
| 2025-02-27 | 3.530 | 3.790 | 3.530 | 3.770 | 3.770 | 75,000 |
| 2025-02-26 | 3.710 | 3.840 | 3.490 | 3.650 | 3.650 | 304,500 |
| 2025-02-25 | 3.480 | 3.690 | 3.480 | 3.650 | 3.650 | 297,000 |
| 2025-02-24 | 3.500 | 3.730 | 3.250 | 3.480 | 3.480 | 481,500 |
| 2025-02-21 | 3.470 | 3.550 | 3.320 | 3.320 | 3.320 | 129,000 |
| 2025-02-20 | 2.710 | 3.300 | 2.500 | 3.240 | 3.240 | 643,000 |
| 2025-02-19 | 3.050 | 3.090 | 2.800 | 2.870 | 2.870 | 1,221,000 |
| 2025-02-18 | 3.410 | 3.560 | 2.600 | 3.100 | 3.100 | 1,060,500 |
| 2025-02-17 | 3.580 | 3.670 | 3.290 | 3.670 | 3.670 | 333,500 |
| 2025-02-14 | 3.330 | 3.500 | 3.330 | 3.480 | 3.480 | 188,000 |
| 2025-02-13 | 3.280 | 3.350 | 3.150 | 3.270 | 3.270 | 181,000 |
| 2025-02-12 | 3.080 | 3.530 | 3.070 | 3.280 | 3.280 | 643,500 |
| 2025-02-11 | 2.750 | 3.130 | 2.750 | 3.080 | 3.080 | 298,500 |
| 2025-02-10 | 2.790 | 2.840 | 2.710 | 2.810 | 2.810 | 241,500 |
| 2025-02-07 | 2.660 | 2.810 | 2.650 | 2.810 | 2.810 | 397,500 |
| 2025-02-06 | 2.790 | 2.870 | 2.600 | 2.660 | 2.660 | 322,500 |
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.