Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2.560 | 2.820 | 2.550 | 2.790 | 2.790 | 888,000 |
| 2025-02-04 | 2.400 | 2.580 | 2.260 | 2.470 | 2.470 | 1,821,000 |
| 2025-02-03 | 2.430 | 2.580 | 2.400 | 2.400 | 2.400 | 426,000 |
| 2025-01-28 | 2.450 | 2.700 | 2.360 | 2.500 | 2.500 | 643,500 |
| 2025-01-27 | 2.560 | 2.560 | 2.450 | 2.450 | 2.450 | 93,000 |
| 2025-01-24 | 2.260 | 2.650 | 2.250 | 2.490 | 2.490 | 1,192,500 |
| 2025-01-23 | 2.020 | 2.340 | 1.950 | 2.330 | 2.330 | 2,178,000 |
| 2025-01-22 | 2.070 | 2.400 | 1.950 | 2.070 | 2.070 | 639,000 |
| 2025-01-21 | 2.160 | 2.330 | 2.100 | 2.100 | 2.100 | 537,000 |
| 2025-01-20 | 2.250 | 2.410 | 2.250 | 2.280 | 2.280 | 649,500 |
| 2025-01-17 | 2.150 | 2.200 | 2.020 | 2.200 | 2.200 | 366,000 |
| 2025-01-16 | 2.080 | 2.360 | 1.970 | 2.150 | 2.150 | 1,150,500 |
| 2025-01-15 | 2.060 | 2.190 | 1.980 | 2.080 | 2.080 | 367,500 |
| 2025-01-14 | 1.740 | 2.200 | 1.710 | 2.130 | 2.130 | 595,500 |
| 2025-01-13 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 43,500 |
| 2025-01-10 | 1.780 | 1.790 | 1.750 | 1.750 | 1.750 | 24,000 |
| 2025-01-09 | 1.720 | 1.980 | 1.720 | 1.810 | 1.810 | 123,000 |
| 2025-01-08 | 1.770 | 1.990 | 1.650 | 1.800 | 1.800 | 216,000 |
| 2025-01-07 | 1.790 | 1.820 | 1.640 | 1.650 | 1.650 | 120,000 |
| 2025-01-06 | 1.710 | 1.910 | 1.580 | 1.690 | 1.690 | 459,000 |
| 2025-01-03 | 2.160 | 2.190 | 1.600 | 1.750 | 1.750 | 1,296,000 |
| 2025-01-02 | 1.850 | 2.150 | 1.850 | 2.090 | 2.090 | 708,000 |
| 2024-12-31 | 1.750 | 1.880 | 1.750 | 1.850 | 1.850 | 498,000 |
| 2024-12-30 | 1.740 | 1.740 | 1.550 | 1.720 | 1.720 | 376,500 |
| 2024-12-27 | 1.590 | 1.880 | 1.590 | 1.750 | 1.750 | 744,000 |
| 2024-12-24 | 1.670 | 1.670 | 1.510 | 1.590 | 1.590 | 64,500 |
| 2024-12-23 | 1.830 | 1.830 | 1.700 | 1.700 | 1.700 | 745,500 |
| 2024-12-20 | 1.720 | 1.790 | 1.640 | 1.750 | 1.750 | 951,000 |
| 2024-12-19 | 1.840 | 1.870 | 1.780 | 1.790 | 1.790 | 730,500 |
| 2024-12-18 | 1.830 | 1.890 | 1.800 | 1.860 | 1.860 | 858,000 |
| 2024-12-17 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 1,239,000 |
| 2024-12-16 | 1.870 | 1.870 | 1.780 | 1.820 | 1.820 | 900,000 |
| 2024-12-13 | 1.800 | 1.850 | 1.750 | 1.780 | 1.780 | 564,000 |
| 2024-12-12 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 199,500 |
| 2024-12-11 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 228,000 |
| 2024-12-10 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 117,000 |
| 2024-12-09 | 1.750 | 1.820 | 1.750 | 1.800 | 1.800 | 148,500 |
| 2024-12-06 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 166,500 |
| 2024-12-05 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 268,500 |
| 2024-12-04 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 177,100 |
| 2024-12-03 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 253,500 |
| 2024-12-02 | 1.730 | 1.760 | 1.720 | 1.740 | 1.740 | 273,000 |
| 2024-11-29 | 1.750 | 1.770 | 1.680 | 1.740 | 1.740 | 487,500 |
| 2024-11-28 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 753,000 |
| 2024-11-27 | 1.670 | 1.790 | 1.670 | 1.720 | 1.720 | 1,032,000 |
| 2024-11-26 | 1.760 | 1.880 | 1.560 | 1.560 | 1.560 | 1,123,500 |
| 2024-11-25 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 651,000 |
| 2024-11-22 | 1.720 | 1.780 | 1.720 | 1.770 | 1.770 | 322,500 |
| 2024-11-21 | 1.600 | 1.780 | 1.600 | 1.740 | 1.740 | 405,000 |
| 2024-11-20 | 1.470 | 1.640 | 1.420 | 1.620 | 1.620 | 505,500 |
| 2024-11-19 | 1.400 | 1.490 | 1.400 | 1.480 | 1.480 | 255,000 |
| 2024-11-18 | 1.430 | 1.490 | 1.430 | 1.450 | 1.450 | 343,500 |
| 2024-11-15 | 1.410 | 1.490 | 1.410 | 1.470 | 1.470 | 207,000 |
| 2024-11-14 | 1.430 | 1.550 | 1.410 | 1.410 | 1.410 | 264,000 |
| 2024-11-13 | 1.400 | 1.490 | 1.400 | 1.400 | 1.400 | 352,500 |
| 2024-11-12 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 343,500 |
| 2024-11-11 | 1.450 | 1.500 | 1.420 | 1.480 | 1.480 | 259,500 |
| 2024-11-08 | 1.460 | 1.530 | 1.430 | 1.500 | 1.500 | 225,000 |
| 2024-11-07 | 1.450 | 1.580 | 1.450 | 1.480 | 1.480 | 375,000 |
| 2024-11-06 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 337,500 |
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.