Greentown Service Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.510	2.590	2.500	2.570	2.297	972,000
2024-02-07	2.650	2.650	2.500	2.510	2.243	2,392,014
2024-02-06	2.500	2.620	2.490	2.610	2.333	5,684,000
2024-02-05	2.400	2.470	2.340	2.450	2.190	3,934,000
2024-02-02	2.450	2.510	2.400	2.420	2.163	1,884,000
2024-02-01	2.410	2.480	2.380	2.400	2.145	2,742,666
2024-01-31	2.490	2.520	2.380	2.410	2.154	2,188,000
2024-01-30	2.510	2.510	2.430	2.460	2.199	1,370,000
2024-01-29	2.440	2.620	2.440	2.560	2.288	3,084,000
2024-01-26	2.620	2.630	2.540	2.540	2.270	2,968,000
2024-01-25	2.480	2.600	2.410	2.600	2.324	5,681,269
2024-01-24	2.500	2.540	2.400	2.480	2.217	4,544,000
2024-01-23	2.410	2.540	2.410	2.460	2.199	2,496,000
2024-01-22	2.610	2.610	2.390	2.430	2.172	5,181,394
2024-01-19	2.680	2.680	2.510	2.530	2.261	7,698,000
2024-01-18	2.630	2.730	2.620	2.720	2.431	4,392,000
2024-01-17	2.730	2.730	2.610	2.650	2.369	6,816,000
2024-01-16	2.820	2.830	2.720	2.750	2.458	4,302,099
2024-01-15	2.820	2.860	2.770	2.810	2.512	3,710,000
2024-01-12	2.800	2.910	2.790	2.840	2.538	3,726,000
2024-01-11	2.750	2.870	2.750	2.850	2.547	3,840,000
2024-01-10	2.780	2.820	2.750	2.790	2.494	1,694,000
2024-01-09	2.800	2.830	2.750	2.800	2.503	3,020,000
2024-01-08	2.900	2.940	2.760	2.780	2.485	4,010,000
2024-01-05	2.800	2.910	2.780	2.910	2.601	2,999,600
2024-01-04	2.840	2.880	2.810	2.840	2.538	3,404,000
2024-01-03	2.840	2.910	2.820	2.890	2.583	3,796,000
2024-01-02	2.910	2.920	2.820	2.860	2.556	4,466,000
2023-12-29	2.950	2.950	2.840	2.910	2.601	5,458,000
2023-12-28	2.770	2.920	2.770	2.870	2.565	8,564,000
2023-12-27	2.770	2.800	2.700	2.780	2.485	4,601,012
2023-12-22	2.720	2.800	2.690	2.760	2.467	4,578,000
2023-12-21	2.690	2.770	2.680	2.690	2.404	3,638,000
2023-12-20	2.690	2.770	2.690	2.730	2.440	4,147,432
2023-12-19	2.730	2.760	2.660	2.690	2.404	3,798,000
2023-12-18	2.820	2.870	2.730	2.730	2.440	5,676,000
2023-12-15	2.750	2.820	2.700	2.780	2.485	8,196,098
2023-12-14	2.650	2.700	2.610	2.640	2.360	4,888,000
2023-12-13	2.730	2.730	2.600	2.620	2.342	6,590,000
2023-12-12	2.730	2.790	2.680	2.730	2.440	6,459,705
2023-12-11	2.630	2.760	2.560	2.740	2.449	13,276,170
2023-12-08	2.830	2.830	2.700	2.720	2.431	4,602,000
2023-12-07	2.800	2.810	2.700	2.790	2.494	8,140,000
2023-12-06	2.840	2.840	2.770	2.790	2.494	4,544,000
2023-12-05	2.930	2.930	2.770	2.840	2.538	7,980,000
2023-12-04	3.010	3.030	2.890	2.900	2.592	6,374,000
2023-12-01	3.200	3.200	3.000	3.000	2.681	10,204,000
2023-11-30	3.230	3.330	3.180	3.240	2.896	14,803,970
2023-11-29	3.160	3.240	3.060	3.170	2.833	30,592,000
2023-11-28	3.240	3.290	3.140	3.150	2.815	3,224,000
2023-11-27	3.300	3.320	3.200	3.240	2.896	1,834,000
2023-11-24	3.380	3.380	3.240	3.270	2.923	1,770,000
2023-11-23	3.210	3.350	3.150	3.350	2.994	4,036,000
2023-11-22	3.130	3.230	3.130	3.180	2.842	1,056,000
2023-11-21	3.210	3.330	3.200	3.200	2.860	2,956,000
2023-11-20	3.220	3.220	3.110	3.160	2.824	1,394,000
2023-11-17	3.100	3.150	3.090	3.110	2.780	2,144,000
2023-11-16	3.220	3.250	3.100	3.150	2.815	2,694,410
2023-11-15	3.250	3.260	3.180	3.250	2.905	1,268,000
2023-11-14	3.170	3.250	3.130	3.220	2.878	2,852,000

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.