Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.100 | 3.260 | 3.100 | 3.130 | 2.922 | 2,141,048 |
| 2024-08-07 | 3.340 | 3.340 | 3.190 | 3.240 | 3.025 | 1,144,000 |
| 2024-08-06 | 3.450 | 3.450 | 3.260 | 3.330 | 3.109 | 726,000 |
| 2024-08-05 | 3.430 | 3.430 | 3.220 | 3.370 | 3.146 | 3,126,000 |
| 2024-08-02 | 3.440 | 3.440 | 3.310 | 3.340 | 3.118 | 1,934,000 |
| 2024-08-01 | 3.450 | 3.450 | 3.330 | 3.390 | 3.165 | 2,454,000 |
| 2024-07-31 | 3.250 | 3.420 | 3.230 | 3.420 | 3.193 | 2,584,000 |
| 2024-07-30 | 3.360 | 3.360 | 3.190 | 3.220 | 3.006 | 2,456,000 |
| 2024-07-29 | 3.230 | 3.400 | 3.230 | 3.330 | 3.109 | 1,922,000 |
| 2024-07-26 | 3.250 | 3.390 | 3.250 | 3.340 | 3.118 | 2,428,000 |
| 2024-07-25 | 3.400 | 3.400 | 3.230 | 3.250 | 3.034 | 1,420,000 |
| 2024-07-24 | 3.490 | 3.490 | 3.280 | 3.330 | 3.109 | 2,302,000 |
| 2024-07-23 | 3.480 | 3.520 | 3.380 | 3.400 | 3.174 | 1,898,000 |
| 2024-07-22 | 3.510 | 3.510 | 3.380 | 3.480 | 3.249 | 1,498,000 |
| 2024-07-19 | 3.570 | 3.570 | 3.460 | 3.470 | 3.240 | 1,184,000 |
| 2024-07-18 | 3.640 | 3.660 | 3.550 | 3.590 | 3.352 | 1,680,000 |
| 2024-07-16 | 3.560 | 3.560 | 3.430 | 3.490 | 3.258 | 2,554,884 |
| 2024-07-15 | 3.630 | 3.630 | 3.500 | 3.520 | 3.286 | 1,450,000 |
| 2024-07-12 | 3.550 | 3.700 | 3.550 | 3.620 | 3.380 | 3,486,000 |
| 2024-07-11 | 3.440 | 3.540 | 3.420 | 3.490 | 3.258 | 1,672,000 |
| 2024-07-10 | 3.520 | 3.530 | 3.340 | 3.410 | 3.184 | 1,054,000 |
| 2024-07-09 | 3.500 | 3.600 | 3.440 | 3.480 | 3.249 | 2,319,229 |
| 2024-07-08 | 3.590 | 3.590 | 3.450 | 3.510 | 3.277 | 1,494,000 |
| 2024-07-05 | 3.570 | 3.600 | 3.500 | 3.530 | 3.296 | 1,164,000 |
| 2024-07-04 | 3.690 | 3.790 | 3.510 | 3.550 | 3.314 | 1,484,000 |
| 2024-07-03 | 3.460 | 3.670 | 3.440 | 3.610 | 3.370 | 2,554,000 |
| 2024-07-02 | 3.570 | 3.650 | 3.390 | 3.410 | 3.184 | 3,043,014 |
| 2024-06-28 | 3.490 | 3.540 | 3.360 | 3.370 | 3.146 | 2,687,215 |
| 2024-06-27 | 3.680 | 3.680 | 3.450 | 3.490 | 3.258 | 4,234,000 |
| 2024-06-26 | 3.370 | 3.510 | 3.340 | 3.480 | 3.249 | 2,344,000 |
| 2024-06-25 | 3.370 | 3.750 | 3.340 | 3.350 | 3.127 | 2,870,000 |
| 2024-06-24 | 3.500 | 3.530 | 3.370 | 3.520 | 3.146 | 5,222,000 |
| 2024-06-21 | 3.510 | 3.520 | 3.430 | 3.520 | 3.146 | 3,064,000 |
| 2024-06-20 | 3.550 | 3.680 | 3.480 | 3.500 | 3.128 | 3,160,000 |
| 2024-06-19 | 3.670 | 3.700 | 3.530 | 3.580 | 3.200 | 3,956,000 |
| 2024-06-18 | 3.730 | 3.810 | 3.570 | 3.600 | 3.218 | 1,552,000 |
| 2024-06-17 | 3.780 | 3.810 | 3.680 | 3.680 | 3.289 | 1,214,000 |
| 2024-06-14 | 3.710 | 3.860 | 3.710 | 3.790 | 3.387 | 2,206,000 |
| 2024-06-13 | 3.900 | 3.900 | 3.740 | 3.790 | 3.387 | 1,456,000 |
| 2024-06-12 | 3.710 | 3.870 | 3.690 | 3.770 | 3.370 | 6,382,000 |
| 2024-06-11 | 3.760 | 3.850 | 3.710 | 3.800 | 3.396 | 1,938,000 |
| 2024-06-07 | 3.920 | 4.010 | 3.830 | 3.880 | 3.468 | 3,266,000 |
| 2024-06-06 | 4.100 | 4.110 | 3.900 | 3.920 | 3.504 | 4,498,000 |
| 2024-06-05 | 4.000 | 4.110 | 3.980 | 4.040 | 3.611 | 2,248,000 |
| 2024-06-04 | 3.880 | 4.120 | 3.870 | 4.050 | 3.620 | 3,118,000 |
| 2024-06-03 | 3.850 | 3.950 | 3.840 | 3.880 | 3.468 | 4,314,000 |
| 2024-05-31 | 3.850 | 3.920 | 3.780 | 3.800 | 3.396 | 3,572,000 |
| 2024-05-30 | 3.880 | 3.900 | 3.760 | 3.850 | 3.441 | 3,708,000 |
| 2024-05-29 | 3.930 | 3.930 | 3.800 | 3.860 | 3.450 | 2,266,442 |
| 2024-05-28 | 4.020 | 4.050 | 3.830 | 3.850 | 3.441 | 5,244,000 |
| 2024-05-27 | 4.010 | 4.060 | 3.860 | 3.990 | 3.566 | 2,948,000 |
| 2024-05-24 | 4.130 | 4.190 | 3.930 | 3.990 | 3.566 | 10,621,400 |
| 2024-05-23 | 4.480 | 4.480 | 4.170 | 4.230 | 3.781 | 6,940,000 |
| 2024-05-22 | 4.380 | 4.560 | 4.320 | 4.440 | 3.968 | 12,674,000 |
| 2024-05-21 | 4.620 | 4.710 | 4.380 | 4.450 | 3.977 | 10,021,500 |
| 2024-05-20 | 4.780 | 4.900 | 4.640 | 4.700 | 4.201 | 9,306,000 |
| 2024-05-17 | 4.780 | 4.980 | 4.660 | 4.800 | 4.290 | 23,365,561 |
| 2024-05-16 | 4.160 | 4.980 | 4.160 | 4.690 | 4.192 | 45,114,000 |
| 2024-05-14 | 4.210 | 4.250 | 4.050 | 4.130 | 3.691 | 7,748,475 |
| 2024-05-13 | 4.060 | 4.240 | 4.000 | 4.150 | 3.709 | 6,706,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1600 HKD |
| 2025-06-24 | 0.1300 HKD |
| 2024-06-25 | 0.1500 HKD |
| 2023-06-20 | 0.1000 HKD |
| 2022-06-21 | 0.1600 HKD |
| 2021-06-22 | 0.1200 HKD |
| 2020-06-24 | 0.0750 HKD |
| 2019-06-18 | 0.0750 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.