Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 202,500 |
| 2024-11-04 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 285,000 |
| 2024-11-01 | 1.450 | 1.500 | 1.440 | 1.440 | 1.440 | 262,500 |
| 2024-10-31 | 1.460 | 1.500 | 1.450 | 1.450 | 1.450 | 282,000 |
| 2024-10-30 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 55,500 |
| 2024-10-29 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 150,000 |
| 2024-10-28 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 87,000 |
| 2024-10-25 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 15,000 |
| 2024-10-24 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 198,000 |
| 2024-10-23 | 1.360 | 1.600 | 1.360 | 1.520 | 1.520 | 657,000 |
| 2024-10-22 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 199,500 |
| 2024-10-21 | 1.550 | 1.550 | 1.480 | 1.500 | 1.500 | 298,500 |
| 2024-10-18 | 1.520 | 1.520 | 1.450 | 1.490 | 1.490 | 393,000 |
| 2024-10-17 | 1.440 | 1.560 | 1.440 | 1.500 | 1.500 | 874,500 |
| 2024-10-16 | 1.350 | 1.560 | 1.350 | 1.450 | 1.450 | 1,192,500 |
| 2024-10-15 | 1.340 | 1.420 | 1.310 | 1.420 | 1.420 | 1,014,000 |
| 2024-10-14 | 1.270 | 1.370 | 1.250 | 1.280 | 1.280 | 327,000 |
| 2024-10-10 | 1.240 | 1.300 | 1.230 | 1.290 | 1.290 | 787,500 |
| 2024-10-09 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 172,500 |
| 2024-10-08 | 1.170 | 1.280 | 1.150 | 1.250 | 1.250 | 955,500 |
| 2024-10-07 | 1.150 | 1.210 | 1.100 | 1.200 | 1.200 | 184,500 |
| 2024-10-04 | 1.120 | 1.230 | 1.120 | 1.170 | 1.170 | 30,000 |
| 2024-10-03 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 202,500 |
| 2024-10-02 | 1.170 | 1.260 | 1.170 | 1.210 | 1.210 | 216,000 |
| 2024-09-30 | 1.220 | 1.250 | 1.170 | 1.250 | 1.250 | 174,000 |
| 2024-09-27 | 1.030 | 1.260 | 1.030 | 1.220 | 1.220 | 759,000 |
| 2024-09-26 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 43,500 |
| 2024-09-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7,500 |
| 2024-09-24 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 1,381,500 |
| 2024-09-23 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 28,500 |
| 2024-09-20 | 1.080 | 1.170 | 1.080 | 1.160 | 1.160 | 102,000 |
| 2024-09-19 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 22,500 |
| 2024-09-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,500 |
| 2024-09-16 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 48,000 |
| 2024-09-13 | 1.120 | 1.130 | 1.080 | 1.090 | 1.090 | 109,500 |
| 2024-09-12 | 1.110 | 1.150 | 1.080 | 1.150 | 1.150 | 85,500 |
| 2024-09-11 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 25,500 |
| 2024-09-10 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 61,500 |
| 2024-09-09 | 1.150 | 1.160 | 1.000 | 1.100 | 1.100 | 55,500 |
| 2024-09-05 | 1.150 | 1.210 | 1.140 | 1.150 | 1.150 | 519,000 |
| 2024-09-04 | 1.060 | 1.180 | 1.060 | 1.180 | 1.180 | 148,500 |
| 2024-09-03 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 69,000 |
| 2024-08-30 | 1.040 | 1.220 | 1.040 | 1.060 | 1.060 | 282,000 |
| 2024-08-29 | 1.040 | 1.050 | 0.990 | 1.050 | 1.050 | 219,000 |
| 2024-08-28 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 28,500 |
| 2024-08-27 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 36,000 |
| 2024-08-26 | 0.990 | 1.050 | 0.990 | 1.040 | 1.040 | 78,000 |
| 2024-08-23 | 0.900 | 0.990 | 0.840 | 0.980 | 0.980 | 120,000 |
| 2024-08-22 | 0.950 | 0.970 | 0.900 | 0.930 | 0.930 | 99,000 |
| 2024-08-21 | 1.110 | 1.110 | 0.950 | 0.950 | 0.950 | 264,000 |
| 2024-08-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 7,500 |
| 2024-08-19 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 42,000 |
| 2024-08-16 | 1.120 | 1.210 | 1.120 | 1.140 | 1.140 | 387,000 |
| 2024-08-15 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 7,500 |
| 2024-08-14 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 10,500 |
| 2024-08-13 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 274,500 |
| 2024-08-12 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 15,000 |
| 2024-08-09 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 349,500 |
| 2024-08-08 | 1.230 | 1.230 | 1.160 | 1.210 | 1.210 | 85,500 |
| 2024-08-07 | 1.170 | 1.210 | 1.160 | 1.200 | 1.200 | 315,000 |
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.