Huaibei GreenGold Ind Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.660 | 18.990 | 18.280 | 18.900 | 18.900 | 87,000 |
| 2026-10-15 | 17.560 | 19.210 | 17.540 | 18.510 | 18.510 | 106,500 |
| 2026-10-14 | 18.500 | 18.500 | 17.400 | 17.560 | 17.560 | 61,500 |
| 2026-10-13 | 17.800 | 20.000 | 16.730 | 18.500 | 18.500 | 1,988,500 |
| 2026-10-12 | 16.450 | 17.000 | 15.100 | 16.860 | 16.860 | 229,500 |
| 2026-10-09 | 16.750 | 18.700 | 15.000 | 16.600 | 16.600 | 429,500 |
| 2026-10-08 | 15.420 | 17.000 | 14.000 | 16.750 | 16.750 | 370,940 |
| 2026-10-07 | 14.350 | 15.790 | 13.000 | 15.440 | 15.440 | 159,000 |
| 2026-10-06 | 14.900 | 14.900 | 14.040 | 14.350 | 14.350 | 148,500 |
| 2026-10-05 | 11.970 | 15.000 | 11.680 | 14.900 | 14.900 | 202,500 |
| 2026-10-02 | 11.680 | 12.810 | 11.200 | 11.950 | 11.950 | 96,000 |
| 2026-09-30 | 9.805 | 12.010 | 9.805 | 11.680 | 11.680 | 89,600 |
| 2026-09-29 | 10.540 | 11.000 | 10.540 | 10.860 | 10.860 | 93,500 |
| 2026-09-28 | 10.370 | 11.290 | 10.370 | 10.530 | 10.530 | 96,000 |
| 2026-09-25 | 10.110 | 10.660 | 10.110 | 10.360 | 10.360 | 97,500 |
| 2026-09-24 | 10.010 | 11.180 | 9.800 | 11.160 | 11.160 | 223,500 |
| 2026-09-23 | 9.595 | 10.690 | 9.595 | 10.200 | 10.200 | 211,000 |
| 2026-09-22 | 8.700 | 9.600 | 8.665 | 9.380 | 9.380 | 548,000 |
| 2026-09-21 | 8.000 | 8.750 | 7.800 | 8.505 | 8.505 | 175,500 |
| 2026-09-18 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 127,500 |
| 2026-09-17 | 8.490 | 8.495 | 7.895 | 8.000 | 8.000 | 124,500 |
| 2026-09-16 | 8.000 | 8.700 | 7.995 | 8.495 | 8.495 | 153,000 |
| 2026-09-15 | 8.650 | 8.650 | 7.680 | 7.790 | 7.790 | 158,500 |
| 2026-09-14 | 8.830 | 9.715 | 7.655 | 8.600 | 8.600 | 211,500 |
| 2026-09-11 | 9.500 | 9.865 | 8.800 | 8.830 | 8.830 | 109,500 |
| 2026-09-10 | 8.000 | 9.290 | 8.000 | 9.100 | 9.100 | 137,500 |
| 2026-09-09 | 6.870 | 8.000 | 6.795 | 8.000 | 8.000 | 571,000 |
| 2026-09-08 | 7.000 | 7.585 | 6.080 | 6.875 | 6.875 | 432,500 |
| 2026-09-07 | 9.370 | 9.690 | 7.000 | 7.000 | 7.000 | 401,000 |
| 2026-09-04 | 9.140 | 9.370 | 8.700 | 9.370 | 9.370 | 232,500 |
| 2026-09-03 | 10.000 | 12.000 | 3.000 | 9.150 | 9.150 | 1,681,500 |
| 2026-09-02 | 12.330 | 13.210 | 11.560 | 12.000 | 12.000 | 598,500 |
| 2026-09-01 | 15.200 | 15.700 | 14.500 | 14.500 | 14.500 | 883,500 |
| 2026-08-31 | 14.500 | 16.680 | 14.010 | 15.200 | 15.200 | 2,619,000 |
| 2026-08-28 | 12.000 | 15.000 | 12.000 | 13.310 | 13.310 | 392,150 |
| 2026-08-27 | 9.990 | 13.000 | 9.505 | 13.000 | 13.000 | 1,033,500 |
| 2026-08-26 | 9.050 | 10.300 | 8.985 | 9.500 | 9.500 | 303,000 |
| 2026-08-25 | 9.100 | 9.400 | 8.840 | 8.840 | 8.840 | 133,500 |
| 2026-08-24 | 9.305 | 9.600 | 8.700 | 9.150 | 9.150 | 180,000 |
| 2026-08-21 | 9.050 | 9.625 | 9.030 | 9.405 | 9.405 | 174,000 |
| 2026-08-20 | 9.250 | 9.300 | 8.900 | 9.000 | 9.000 | 589,500 |
| 2026-08-19 | 9.430 | 9.550 | 9.100 | 9.300 | 9.300 | 446,200 |
| 2026-08-18 | 9.145 | 9.490 | 8.915 | 9.160 | 9.160 | 3,048,000 |
| 2026-08-17 | 8.850 | 9.180 | 8.660 | 9.100 | 9.100 | 1,059,000 |
| 2026-08-14 | 8.500 | 9.180 | 8.500 | 8.850 | 8.850 | 2,626,500 |
| 2026-08-13 | 8.170 | 8.550 | 8.155 | 8.440 | 8.440 | 466,500 |
| 2026-08-12 | 7.500 | 8.495 | 7.170 | 8.190 | 8.190 | 3,096,000 |
| 2026-08-11 | 7.000 | 7.195 | 6.990 | 7.100 | 7.100 | 873,000 |
| 2026-08-10 | 6.760 | 6.800 | 6.450 | 6.770 | 6.770 | 69,000 |
| 2026-08-07 | 6.870 | 6.870 | 6.525 | 6.770 | 6.770 | 55,500 |
| 2026-08-06 | 6.700 | 6.940 | 6.700 | 6.880 | 6.880 | 69,000 |
| 2026-08-05 | 6.700 | 6.800 | 6.660 | 6.750 | 6.750 | 51,000 |
| 2026-08-04 | 6.840 | 6.840 | 6.440 | 6.660 | 6.660 | 51,000 |
| 2026-08-03 | 7.980 | 7.980 | 6.000 | 6.800 | 6.800 | 141,000 |
| 2026-07-31 | 5.870 | 7.000 | 5.830 | 7.000 | 7.000 | 193,500 |
| 2026-07-30 | 5.490 | 6.000 | 5.380 | 5.900 | 5.900 | 147,000 |
| 2026-07-29 | 5.290 | 5.500 | 5.290 | 5.500 | 5.500 | 133,500 |
| 2026-07-28 | 5.150 | 5.390 | 5.000 | 5.300 | 5.300 | 141,000 |
| 2026-07-27 | 4.820 | 5.160 | 4.740 | 5.140 | 5.140 | 121,500 |
| 2026-07-24 | 5.100 | 5.100 | 4.820 | 4.820 | 4.820 | 61,500 |
Page 1 of 3 · 125 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.