Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 3.870 | 3.900 | 3.750 | 3.790 | 3.387 | 4,886,000 |
| 2023-08-14 | 3.850 | 3.860 | 3.720 | 3.830 | 3.423 | 3,930,000 |
| 2023-08-11 | 3.840 | 3.900 | 3.720 | 3.870 | 3.459 | 5,934,000 |
| 2023-08-10 | 3.800 | 3.820 | 3.690 | 3.790 | 3.387 | 4,984,000 |
| 2023-08-09 | 3.780 | 3.840 | 3.730 | 3.800 | 3.396 | 4,708,536 |
| 2023-08-08 | 3.860 | 3.870 | 3.730 | 3.770 | 3.370 | 5,132,592 |
| 2023-08-07 | 3.980 | 3.980 | 3.820 | 3.860 | 3.450 | 3,952,293 |
| 2023-08-04 | 4.060 | 4.170 | 3.960 | 3.970 | 3.548 | 6,105,782 |
| 2023-08-03 | 3.820 | 3.980 | 3.800 | 3.970 | 3.548 | 9,110,001 |
| 2023-08-02 | 4.130 | 4.160 | 3.830 | 3.880 | 3.468 | 6,560,000 |
| 2023-08-01 | 4.120 | 4.160 | 3.910 | 4.020 | 3.593 | 7,242,000 |
| 2023-07-31 | 4.170 | 4.250 | 4.040 | 4.080 | 3.647 | 8,070,000 |
| 2023-07-28 | 4.040 | 4.120 | 3.950 | 4.070 | 3.638 | 4,254,408 |
| 2023-07-27 | 4.060 | 4.120 | 3.960 | 4.010 | 3.584 | 6,920,303 |
| 2023-07-26 | 4.170 | 4.170 | 4.000 | 4.010 | 3.584 | 3,231,133 |
| 2023-07-25 | 3.930 | 4.190 | 3.840 | 4.120 | 3.682 | 9,006,432 |
| 2023-07-24 | 3.870 | 3.930 | 3.700 | 3.800 | 3.396 | 4,376,000 |
| 2023-07-21 | 3.970 | 3.970 | 3.820 | 3.860 | 3.450 | 3,662,000 |
| 2023-07-20 | 3.850 | 3.960 | 3.810 | 3.840 | 3.432 | 2,638,400 |
| 2023-07-19 | 3.880 | 3.880 | 3.680 | 3.770 | 3.370 | 4,566,710 |
| 2023-07-18 | 3.900 | 3.900 | 3.610 | 3.750 | 3.352 | 9,370,000 |
| 2023-07-14 | 3.900 | 3.900 | 3.750 | 3.830 | 3.423 | 2,998,000 |
| 2023-07-13 | 3.810 | 3.880 | 3.780 | 3.860 | 3.450 | 3,168,286 |
| 2023-07-12 | 3.900 | 3.900 | 3.690 | 3.710 | 3.316 | 2,119,200 |
| 2023-07-11 | 3.760 | 3.830 | 3.720 | 3.770 | 3.370 | 1,866,000 |
| 2023-07-10 | 3.610 | 3.750 | 3.610 | 3.720 | 3.325 | 2,448,012 |
| 2023-07-07 | 3.700 | 3.780 | 3.610 | 3.610 | 3.227 | 3,314,000 |
| 2023-07-06 | 3.740 | 3.810 | 3.650 | 3.710 | 3.316 | 4,240,696 |
| 2023-07-05 | 3.810 | 3.850 | 3.660 | 3.740 | 3.343 | 2,414,000 |
| 2023-07-04 | 3.840 | 3.860 | 3.750 | 3.790 | 3.387 | 2,000,000 |
| 2023-07-03 | 3.810 | 3.890 | 3.770 | 3.840 | 3.432 | 1,780,536 |
| 2023-06-30 | 3.660 | 3.850 | 3.660 | 3.750 | 3.352 | 5,328,632 |
| 2023-06-29 | 3.780 | 3.780 | 3.560 | 3.690 | 3.298 | 5,806,000 |
| 2023-06-28 | 3.810 | 3.820 | 3.690 | 3.740 | 3.343 | 2,572,295 |
| 2023-06-27 | 3.830 | 3.830 | 3.580 | 3.790 | 3.387 | 4,740,000 |
| 2023-06-26 | 3.880 | 3.880 | 3.590 | 3.600 | 3.218 | 3,122,000 |
| 2023-06-23 | 3.800 | 3.800 | 3.550 | 3.630 | 3.244 | 3,740,000 |
| 2023-06-21 | 3.910 | 3.910 | 3.700 | 3.740 | 3.343 | 4,379,267 |
| 2023-06-20 | 4.110 | 4.110 | 3.840 | 3.910 | 3.495 | 5,344,000 |
| 2023-06-19 | 4.290 | 4.300 | 4.070 | 4.100 | 3.575 | 4,332,049 |
| 2023-06-16 | 4.330 | 4.360 | 4.200 | 4.260 | 3.715 | 3,344,500 |
| 2023-06-15 | 4.220 | 4.320 | 4.170 | 4.270 | 3.723 | 6,509,382 |
| 2023-06-14 | 4.360 | 4.360 | 4.060 | 4.130 | 3.601 | 3,580,207 |
| 2023-06-13 | 4.110 | 4.240 | 4.020 | 4.180 | 3.645 | 4,940,579 |
| 2023-06-12 | 4.110 | 4.110 | 3.900 | 4.070 | 3.549 | 6,452,000 |
| 2023-06-09 | 4.120 | 4.120 | 4.020 | 4.090 | 3.566 | 4,866,659 |
| 2023-06-08 | 4.170 | 4.170 | 3.970 | 4.080 | 3.558 | 28,138,000 |
| 2023-06-07 | 4.270 | 4.330 | 4.120 | 4.130 | 3.601 | 3,439,443 |
| 2023-06-06 | 4.190 | 4.470 | 4.160 | 4.300 | 3.750 | 8,057,466 |
| 2023-06-05 | 4.300 | 4.300 | 4.040 | 4.090 | 3.566 | 10,286,000 |
| 2023-06-02 | 4.070 | 4.330 | 4.050 | 4.300 | 3.750 | 6,948,000 |
| 2023-06-01 | 4.160 | 4.210 | 4.020 | 4.040 | 3.523 | 4,966,949 |
| 2023-05-31 | 4.070 | 4.230 | 4.010 | 4.230 | 3.689 | 7,333,974 |
| 2023-05-30 | 4.230 | 4.350 | 4.140 | 4.220 | 3.680 | 5,118,000 |
| 2023-05-29 | 4.680 | 4.680 | 4.170 | 4.230 | 3.689 | 1,572,000 |
| 2023-05-25 | 4.420 | 4.420 | 4.180 | 4.310 | 3.758 | 4,118,000 |
| 2023-05-24 | 4.460 | 4.460 | 4.370 | 4.390 | 3.828 | 3,562,000 |
| 2023-05-23 | 4.490 | 4.520 | 4.330 | 4.460 | 3.889 | 1,886,000 |
| 2023-05-22 | 4.500 | 4.540 | 4.390 | 4.440 | 3.872 | 2,460,071 |
| 2023-05-19 | 4.530 | 4.530 | 4.380 | 4.500 | 3.924 | 2,410,286 |
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.