Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.150	3.150	3.040	3.120	2.789	3,980,000
2023-11-10	3.150	3.160	3.030	3.100	2.771	3,870,000
2023-11-09	3.230	3.260	3.150	3.150	2.815	3,230,000
2023-11-08	3.280	3.350	3.230	3.310	2.958	3,188,000
2023-11-07	3.300	3.300	3.220	3.230	2.887	2,920,000
2023-11-06	3.280	3.350	3.260	3.340	2.985	2,518,000
2023-11-03	3.240	3.240	3.140	3.210	2.869	3,526,000
2023-11-02	3.180	3.220	3.160	3.160	2.824	3,520,100
2023-11-01	3.050	3.180	3.050	3.150	2.815	4,152,000
2023-10-31	3.160	3.160	3.000	3.050	2.726	12,642,000
2023-10-30	3.260	3.260	3.120	3.180	2.842	4,303,432
2023-10-27	3.100	3.280	3.060	3.260	2.914	4,782,000
2023-10-26	3.060	3.170	3.030	3.080	2.753	4,544,000
2023-10-25	3.330	3.340	3.050	3.110	2.780	10,917,230
2023-10-24	3.000	3.240	2.990	3.210	2.869	8,631,933
2023-10-20	3.100	3.120	3.000	3.050	2.726	6,716,000
2023-10-19	3.150	3.200	3.070	3.100	2.771	5,142,000
2023-10-18	3.270	3.270	3.160	3.160	2.824	5,384,000
2023-10-17	3.370	3.390	3.260	3.280	2.932	4,564,000
2023-10-16	3.450	3.460	3.320	3.350	2.994	6,320,000
2023-10-13	3.420	3.460	3.370	3.380	3.021	2,934,000
2023-10-12	3.570	3.570	3.480	3.490	3.119	2,040,000
2023-10-11	3.510	3.510	3.410	3.470	3.101	3,200,000
2023-10-10	3.560	3.600	3.400	3.400	3.039	4,187,998
2023-10-09	3.540	3.540	3.460	3.500	3.128	1,850,053
2023-10-06	3.550	3.590	3.510	3.540	3.164	2,033,181
2023-10-05	3.450	3.540	3.430	3.520	3.146	1,628,000
2023-10-04	3.440	3.440	3.320	3.400	3.039	2,876,000
2023-10-03	3.480	3.480	3.370	3.450	3.084	2,304,000
2023-09-29	3.410	3.560	3.410	3.520	3.146	3,024,000
2023-09-28	3.460	3.480	3.390	3.390	3.030	7,266,000
2023-09-27	3.460	3.480	3.400	3.420	3.057	4,572,000
2023-09-26	3.440	3.550	3.390	3.430	3.066	4,072,000
2023-09-25	3.460	3.500	3.410	3.440	3.075	4,812,388
2023-09-22	3.430	3.520	3.370	3.490	3.119	7,778,000
2023-09-21	3.500	3.500	3.420	3.430	3.066	5,938,000
2023-09-20	3.560	3.580	3.440	3.470	3.101	6,994,000
2023-09-19	3.690	3.690	3.550	3.560	3.182	5,976,000
2023-09-18	3.630	3.740	3.610	3.620	3.236	3,604,000
2023-09-15	3.620	3.750	3.600	3.710	3.316	6,157,151
2023-09-14	3.590	3.680	3.580	3.640	3.253	5,264,000
2023-09-13	3.710	3.730	3.590	3.620	3.236	5,908,000
2023-09-12	3.670	3.760	3.580	3.630	3.244	4,666,400
2023-09-11	3.710	3.730	3.570	3.670	3.280	10,144,000
2023-09-07	4.080	4.080	3.800	3.800	3.396	6,286,000
2023-09-06	3.790	4.030	3.670	3.970	3.548	8,978,000
2023-09-05	3.860	3.930	3.730	3.740	3.343	8,188,380
2023-09-04	3.760	3.930	3.690	3.860	3.450	61,542,008
2023-08-31	3.540	3.750	3.480	3.660	3.271	115,019,102
2023-08-30	3.950	3.950	3.490	3.510	3.137	20,848,400
2023-08-29	3.930	3.930	3.600	3.810	3.405	22,350,000
2023-08-28	4.000	4.110	3.750	3.810	3.405	15,922,000
2023-08-25	3.870	3.990	3.830	3.900	3.486	11,458,000
2023-08-24	3.830	3.930	3.690	3.890	3.477	12,674,280
2023-08-23	3.810	3.840	3.640	3.800	3.396	6,874,000
2023-08-22	3.730	3.840	3.720	3.780	3.379	7,810,000
2023-08-21	3.690	3.720	3.630	3.670	3.280	4,462,400
2023-08-18	3.740	3.800	3.700	3.710	3.316	3,838,000
2023-08-17	3.700	3.760	3.620	3.700	3.307	7,712,000
2023-08-16	3.770	3.770	3.630	3.730	3.334	8,568,548

← NewerPage 13 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.