Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 4.820 | 5.000 | 4.650 | 4.910 | 4.281 | 6,222,996 |
| 2022-11-16 | 5.300 | 5.300 | 4.750 | 4.830 | 4.212 | 12,876,840 |
| 2022-11-15 | 4.980 | 5.360 | 4.800 | 5.290 | 4.613 | 13,479,090 |
| 2022-11-14 | 5.560 | 5.600 | 4.870 | 4.940 | 4.308 | 19,555,520 |
| 2022-11-11 | 4.500 | 4.840 | 4.470 | 4.840 | 4.220 | 17,026,000 |
| 2022-11-10 | 4.310 | 4.420 | 4.160 | 4.280 | 3.732 | 7,882,000 |
| 2022-11-09 | 4.200 | 4.460 | 4.150 | 4.320 | 3.767 | 20,265,480 |
| 2022-11-08 | 4.200 | 4.230 | 4.010 | 4.120 | 3.593 | 4,736,000 |
| 2022-11-07 | 4.220 | 4.340 | 4.050 | 4.200 | 3.662 | 10,536,000 |
| 2022-11-04 | 3.600 | 4.290 | 3.560 | 4.020 | 3.505 | 18,631,510 |
| 2022-11-03 | 3.790 | 3.790 | 3.520 | 3.580 | 3.122 | 5,915,310 |
| 2022-11-02 | 3.700 | 3.700 | 3.430 | 3.650 | 3.183 | 4,504,000 |
| 2022-11-01 | 3.300 | 3.600 | 3.220 | 3.530 | 3.078 | 10,655,740 |
| 2022-10-31 | 3.490 | 3.520 | 3.220 | 3.220 | 2.808 | 10,388,850 |
| 2022-10-28 | 3.650 | 3.650 | 3.360 | 3.490 | 3.043 | 9,046,000 |
| 2022-10-27 | 3.500 | 3.840 | 3.500 | 3.650 | 3.183 | 4,746,000 |
| 2022-10-26 | 3.800 | 3.840 | 3.610 | 3.670 | 3.200 | 4,501,840 |
| 2022-10-25 | 3.760 | 3.910 | 3.720 | 3.740 | 3.261 | 5,638,755 |
| 2022-10-24 | 4.010 | 4.010 | 3.730 | 3.750 | 3.270 | 10,937,710 |
| 2022-10-21 | 4.100 | 4.190 | 4.000 | 4.050 | 3.532 | 3,400,283 |
| 2022-10-20 | 4.390 | 4.390 | 4.010 | 4.100 | 3.575 | 7,861,477 |
| 2022-10-19 | 4.250 | 4.480 | 4.230 | 4.250 | 3.706 | 3,883,774 |
| 2022-10-18 | 4.430 | 4.430 | 4.230 | 4.330 | 3.776 | 5,688,000 |
| 2022-10-17 | 4.500 | 4.500 | 4.300 | 4.400 | 3.837 | 4,742,000 |
| 2022-10-14 | 4.400 | 4.530 | 4.390 | 4.430 | 3.863 | 4,836,220 |
| 2022-10-13 | 4.570 | 4.570 | 4.320 | 4.370 | 3.811 | 9,474,964 |
| 2022-10-12 | 4.570 | 4.620 | 4.210 | 4.520 | 3.941 | 14,550,000 |
| 2022-10-11 | 4.730 | 4.730 | 4.390 | 4.530 | 3.950 | 12,270,790 |
| 2022-10-10 | 4.850 | 5.060 | 4.640 | 4.680 | 4.081 | 7,881,306 |
| 2022-10-07 | 4.860 | 5.000 | 4.720 | 4.800 | 4.186 | 2,574,000 |
| 2022-10-06 | 5.200 | 5.200 | 4.940 | 5.060 | 4.412 | 4,772,000 |
| 2022-10-05 | 5.200 | 5.250 | 4.910 | 5.040 | 4.395 | 8,794,624 |
| 2022-10-03 | 5.250 | 5.530 | 5.150 | 5.170 | 4.508 | 4,321,006 |
| 2022-09-30 | 5.300 | 5.390 | 5.180 | 5.250 | 4.578 | 6,104,676 |
| 2022-09-29 | 5.550 | 5.570 | 5.180 | 5.260 | 4.587 | 7,473,800 |
| 2022-09-28 | 5.570 | 5.650 | 5.460 | 5.590 | 4.874 | 7,361,123 |
| 2022-09-27 | 5.330 | 5.690 | 5.290 | 5.650 | 4.927 | 8,242,000 |
| 2022-09-26 | 5.240 | 5.520 | 5.240 | 5.340 | 4.656 | 4,092,965 |
| 2022-09-23 | 5.340 | 5.400 | 5.210 | 5.240 | 4.569 | 4,551,673 |
| 2022-09-22 | 5.530 | 5.530 | 5.230 | 5.340 | 4.656 | 6,408,251 |
| 2022-09-21 | 5.630 | 5.630 | 5.340 | 5.340 | 4.656 | 4,874,000 |
| 2022-09-20 | 5.550 | 5.630 | 5.430 | 5.600 | 4.883 | 5,092,000 |
| 2022-09-19 | 5.560 | 5.630 | 5.350 | 5.400 | 4.709 | 7,790,127 |
| 2022-09-16 | 5.540 | 5.750 | 5.490 | 5.620 | 4.901 | 6,800,442 |
| 2022-09-15 | 5.550 | 5.830 | 5.550 | 5.700 | 4.970 | 10,130,480 |
| 2022-09-14 | 5.510 | 5.660 | 5.450 | 5.550 | 4.840 | 3,986,215 |
| 2022-09-13 | 5.620 | 5.680 | 5.490 | 5.610 | 4.892 | 4,603,683 |
| 2022-09-09 | 5.370 | 5.610 | 5.370 | 5.580 | 4.866 | 8,408,368 |
| 2022-09-08 | 5.410 | 5.450 | 5.320 | 5.360 | 4.674 | 6,627,298 |
| 2022-09-07 | 5.300 | 5.540 | 5.210 | 5.510 | 4.805 | 10,952,000 |
| 2022-09-06 | 5.400 | 5.500 | 5.230 | 5.400 | 4.709 | 20,692,340 |
| 2022-09-05 | 5.380 | 5.690 | 5.270 | 5.400 | 4.709 | 10,268,000 |
| 2022-09-02 | 5.600 | 5.670 | 5.420 | 5.440 | 4.744 | 4,808,000 |
| 2022-09-01 | 5.720 | 5.770 | 5.550 | 5.650 | 4.927 | 4,278,000 |
| 2022-08-31 | 5.440 | 5.780 | 5.430 | 5.700 | 4.970 | 10,968,000 |
| 2022-08-30 | 5.650 | 5.750 | 5.340 | 5.590 | 4.874 | 15,555,790 |
| 2022-08-29 | 6.500 | 6.500 | 5.550 | 5.710 | 4.979 | 29,374,000 |
| 2022-08-26 | 6.700 | 6.830 | 6.550 | 6.750 | 5.886 | 2,710,200 |
| 2022-08-25 | 6.510 | 6.620 | 6.440 | 6.560 | 5.720 | 2,524,736 |
| 2022-08-24 | 6.730 | 6.730 | 6.450 | 6.580 | 5.738 | 1,886,000 |
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.