Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.080 | 4.190 | 3.950 | 4.090 | 3.656 | 14,670,000 |
| 2024-05-09 | 3.920 | 4.100 | 3.900 | 4.070 | 3.638 | 5,452,000 |
| 2024-05-08 | 4.000 | 4.050 | 3.860 | 3.880 | 3.468 | 7,146,000 |
| 2024-05-07 | 3.860 | 4.180 | 3.860 | 4.040 | 3.611 | 8,500,000 |
| 2024-05-06 | 3.850 | 3.980 | 3.820 | 3.870 | 3.459 | 5,718,000 |
| 2024-05-03 | 3.660 | 4.050 | 3.660 | 3.980 | 3.557 | 5,078,000 |
| 2024-05-02 | 3.580 | 3.770 | 3.540 | 3.680 | 3.289 | 8,452,000 |
| 2024-04-30 | 3.470 | 3.620 | 3.390 | 3.590 | 3.209 | 7,111,214 |
| 2024-04-29 | 3.300 | 3.510 | 3.300 | 3.460 | 3.093 | 7,499,200 |
| 2024-04-26 | 3.170 | 3.350 | 3.170 | 3.330 | 2.976 | 3,137,200 |
| 2024-04-25 | 3.170 | 3.300 | 3.160 | 3.190 | 2.851 | 2,770,000 |
| 2024-04-24 | 3.120 | 3.190 | 3.110 | 3.170 | 2.833 | 3,208,000 |
| 2024-04-23 | 3.090 | 3.160 | 3.090 | 3.120 | 2.789 | 1,940,000 |
| 2024-04-22 | 3.100 | 3.210 | 3.100 | 3.150 | 2.815 | 3,230,000 |
| 2024-04-19 | 3.150 | 3.150 | 3.060 | 3.080 | 2.753 | 2,588,000 |
| 2024-04-18 | 3.140 | 3.210 | 3.110 | 3.190 | 2.851 | 2,806,000 |
| 2024-04-17 | 3.170 | 3.200 | 3.130 | 3.170 | 2.833 | 2,248,000 |
| 2024-04-16 | 3.110 | 3.220 | 3.100 | 3.170 | 2.833 | 4,194,500 |
| 2024-04-15 | 3.100 | 3.200 | 3.100 | 3.140 | 2.807 | 2,607,524 |
| 2024-04-12 | 3.120 | 3.210 | 3.120 | 3.120 | 2.789 | 3,596,000 |
| 2024-04-11 | 3.080 | 3.220 | 3.050 | 3.200 | 2.860 | 4,042,000 |
| 2024-04-10 | 2.950 | 3.180 | 2.950 | 3.110 | 2.780 | 5,160,000 |
| 2024-04-09 | 2.920 | 3.100 | 2.730 | 3.080 | 2.753 | 3,090,000 |
| 2024-04-08 | 2.880 | 3.030 | 2.870 | 2.980 | 2.664 | 2,568,000 |
| 2024-04-05 | 3.150 | 3.150 | 2.860 | 2.890 | 2.583 | 1,394,000 |
| 2024-04-03 | 3.110 | 3.180 | 3.050 | 3.050 | 2.726 | 4,868,000 |
| 2024-04-02 | 3.030 | 3.140 | 2.930 | 3.110 | 2.780 | 6,728,000 |
| 2024-03-28 | 2.910 | 3.000 | 2.740 | 2.990 | 2.672 | 10,828,000 |
| 2024-03-27 | 2.700 | 3.000 | 2.630 | 2.940 | 2.628 | 15,503,250 |
| 2024-03-26 | 2.660 | 2.690 | 2.580 | 2.630 | 2.351 | 3,388,000 |
| 2024-03-25 | 2.580 | 2.670 | 2.560 | 2.660 | 2.378 | 3,824,300 |
| 2024-03-22 | 2.730 | 2.740 | 2.580 | 2.620 | 2.342 | 5,064,000 |
| 2024-03-21 | 2.710 | 2.780 | 2.700 | 2.740 | 2.449 | 2,766,170 |
| 2024-03-20 | 2.630 | 2.710 | 2.630 | 2.700 | 2.413 | 1,441,176 |
| 2024-03-19 | 2.720 | 2.720 | 2.630 | 2.630 | 2.351 | 2,598,919 |
| 2024-03-18 | 2.780 | 2.780 | 2.730 | 2.760 | 2.467 | 1,236,000 |
| 2024-03-15 | 2.870 | 2.870 | 2.740 | 2.790 | 2.494 | 19,350,000 |
| 2024-03-14 | 2.830 | 2.910 | 2.760 | 2.780 | 2.485 | 3,078,000 |
| 2024-03-13 | 2.920 | 2.920 | 2.800 | 2.820 | 2.521 | 2,220,000 |
| 2024-03-12 | 2.740 | 2.910 | 2.700 | 2.870 | 2.565 | 14,904,000 |
| 2024-03-11 | 2.710 | 2.740 | 2.660 | 2.710 | 2.422 | 3,646,000 |
| 2024-03-08 | 2.770 | 2.780 | 2.680 | 2.680 | 2.395 | 3,242,739 |
| 2024-03-07 | 2.690 | 2.720 | 2.640 | 2.680 | 2.395 | 2,700,000 |
| 2024-03-06 | 2.630 | 2.740 | 2.610 | 2.680 | 2.395 | 3,368,000 |
| 2024-03-05 | 2.670 | 2.700 | 2.630 | 2.670 | 2.386 | 3,320,000 |
| 2024-03-04 | 2.810 | 2.810 | 2.650 | 2.700 | 2.413 | 3,712,000 |
| 2024-03-01 | 2.830 | 2.890 | 2.770 | 2.800 | 2.503 | 1,509,493 |
| 2024-02-29 | 2.860 | 2.930 | 2.800 | 2.820 | 2.521 | 4,024,978 |
| 2024-02-28 | 2.980 | 2.990 | 2.830 | 2.860 | 2.556 | 2,551,345 |
| 2024-02-27 | 2.970 | 2.970 | 2.880 | 2.940 | 2.628 | 2,130,000 |
| 2024-02-26 | 2.970 | 3.040 | 2.910 | 2.980 | 2.664 | 3,280,000 |
| 2024-02-23 | 2.910 | 3.010 | 2.900 | 2.970 | 2.655 | 2,860,000 |
| 2024-02-22 | 2.920 | 2.920 | 2.860 | 2.910 | 2.601 | 1,074,000 |
| 2024-02-21 | 2.750 | 2.930 | 2.750 | 2.900 | 2.592 | 3,904,000 |
| 2024-02-20 | 2.740 | 2.780 | 2.720 | 2.770 | 2.476 | 3,344,000 |
| 2024-02-19 | 2.710 | 2.750 | 2.640 | 2.720 | 2.431 | 3,410,000 |
| 2024-02-16 | 2.510 | 2.790 | 2.510 | 2.760 | 2.467 | 1,140,000 |
| 2024-02-15 | 2.570 | 2.600 | 2.500 | 2.580 | 2.306 | 768,000 |
| 2024-02-14 | 2.520 | 2.600 | 2.450 | 2.530 | 2.261 | 812,000 |
| 2024-02-09 | 2.590 | 2.590 | 2.500 | 2.500 | 2.235 | 260,000 |
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.