Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.560	4.670	4.480	4.530	3.950	1,194,241
2023-05-17	4.590	4.630	4.510	4.560	3.976	2,139,100
2023-05-16	4.840	4.840	4.480	4.630	4.037	3,400,000
2023-05-15	4.650	4.680	4.460	4.650	4.055	5,074,000
2023-05-12	4.570	4.620	4.450	4.530	3.950	3,080,545
2023-05-11	4.600	4.600	4.510	4.560	3.976	1,888,000
2023-05-10	4.600	4.600	4.480	4.550	3.968	2,088,369
2023-05-09	4.670	4.670	4.450	4.570	3.985	2,388,000
2023-05-08	4.680	4.680	4.470	4.600	4.011	2,752,204
2023-05-05	4.570	4.690	4.460	4.680	4.081	2,876,356
2023-05-04	4.290	4.710	4.210	4.680	4.081	15,595,000
2023-05-03	4.400	4.400	4.100	4.170	3.636	5,808,392
2023-05-02	4.850	4.850	4.390	4.400	3.837	2,366,000
2023-04-28	4.690	4.880	4.690	4.810	4.194	4,512,167
2023-04-27	4.800	4.800	4.670	4.760	4.151	6,115,915
2023-04-26	4.800	4.910	4.760	4.780	4.168	3,221,991
2023-04-25	5.050	5.070	4.820	4.860	4.238	2,547,100
2023-04-24	4.990	4.990	4.850	4.910	4.281	3,415,145
2023-04-21	4.970	4.970	4.850	4.930	4.299	5,281,601
2023-04-20	5.000	5.080	4.900	4.950	4.316	2,950,900
2023-04-19	5.210	5.210	4.920	5.000	4.360	6,657,180
2023-04-18	5.280	5.340	5.080	5.180	4.517	4,572,495
2023-04-17	5.260	5.270	5.120	5.200	4.534	3,412,000
2023-04-14	5.290	5.340	5.200	5.250	4.578	2,480,000
2023-04-13	5.290	5.290	5.060	5.270	4.595	4,252,210
2023-04-12	5.320	5.370	5.160	5.270	4.595	5,034,000
2023-04-11	5.080	5.440	5.060	5.280	4.604	6,150,828
2023-04-06	5.000	5.060	4.900	5.050	4.404	4,008,000
2023-04-04	5.100	5.100	4.970	5.070	4.421	4,175,343
2023-04-03	4.930	5.130	4.930	5.100	4.447	3,994,000
2023-03-31	5.010	5.090	4.930	4.960	4.325	3,923,718
2023-03-30	4.920	5.180	4.850	5.080	4.430	2,460,000
2023-03-29	4.960	4.960	4.830	4.930	4.299	1,718,500
2023-03-28	4.690	4.870	4.620	4.850	4.229	3,818,300
2023-03-27	4.920	5.000	4.660	4.700	4.098	6,918,000
2023-03-24	5.110	5.110	4.990	5.020	4.377	1,044,000
2023-03-23	5.000	5.070	4.900	5.050	4.404	3,240,294
2023-03-22	4.920	5.150	4.920	5.010	4.369	2,017,072
2023-03-21	4.900	5.050	4.900	5.010	4.369	1,435,072
2023-03-20	5.010	5.010	4.880	4.930	4.299	1,469,700
2023-03-17	5.090	5.090	4.790	5.040	4.395	7,732,680
2023-03-16	4.800	4.950	4.770	4.790	4.177	4,142,985
2023-03-15	4.790	4.940	4.780	4.800	4.186	6,359,245
2023-03-14	5.220	5.220	4.560	4.780	4.168	11,670,550
2023-03-13	4.850	4.950	4.490	4.900	4.273	21,388,859
2023-03-10	4.960	4.980	4.870	4.920	4.290	3,252,000
2023-03-09	5.220	5.220	4.940	4.990	4.351	6,077,453
2023-03-08	5.180	5.200	5.080	5.140	4.482	3,802,000
2023-03-07	5.440	5.480	5.170	5.240	4.569	3,766,804
2023-03-06	5.400	5.580	5.320	5.440	4.744	3,368,569
2023-03-03	5.540	5.590	5.460	5.520	4.813	2,899,233
2023-03-02	5.570	5.620	5.450	5.490	4.787	1,462,024
2023-03-01	5.220	5.610	5.220	5.590	4.874	3,608,000
2023-02-28	5.160	5.380	5.160	5.230	4.561	5,115,774
2023-02-27	5.280	5.380	5.190	5.270	4.595	1,902,555
2023-02-24	5.180	5.370	5.120	5.280	4.604	4,417,629
2023-02-23	5.160	5.320	5.150	5.280	4.604	5,308,109
2023-02-22	5.430	5.430	5.260	5.310	4.630	4,948,248
2023-02-21	5.480	5.730	5.320	5.410	4.717	6,298,000
2023-02-20	5.320	5.500	5.270	5.480	4.779	3,689,831

← NewerPage 15 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.