Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	6.750	6.880	6.560	6.630	5.781	1,724,000
2022-08-22	6.670	7.040	6.670	6.750	5.886	4,678,800
2022-08-19	6.460	6.850	6.460	6.820	5.947	3,588,000
2022-08-18	6.600	6.600	6.430	6.530	5.694	1,387,694
2022-08-17	6.670	6.790	6.520	6.600	5.755	4,325,000
2022-08-16	6.500	6.790	6.500	6.670	5.816	7,680,653
2022-08-15	6.540	6.560	6.360	6.400	5.581	3,226,000
2022-08-12	6.510	6.640	6.330	6.550	5.712	4,139,791
2022-08-11	6.500	6.570	6.380	6.500	5.668	1,698,470
2022-08-10	6.650	6.650	6.290	6.420	5.598	6,150,000
2022-08-09	6.680	6.780	6.550	6.600	5.755	2,013,110
2022-08-08	6.850	6.850	6.480	6.630	5.781	5,296,000
2022-08-05	6.770	6.850	6.700	6.780	5.912	4,223,857
2022-08-04	6.630	6.650	6.500	6.600	5.755	3,951,055
2022-08-03	6.720	6.850	6.530	6.630	5.781	8,980,979
2022-08-02	6.920	6.930	6.630	6.800	5.930	7,267,600
2022-08-01	7.020	7.090	6.750	6.910	6.025	5,688,801
2022-07-29	7.060	7.240	6.920	7.010	6.113	4,890,000
2022-07-28	7.150	7.220	6.950	7.140	6.226	3,117,553
2022-07-27	7.500	7.500	7.140	7.220	6.296	2,844,665
2022-07-26	7.330	7.680	7.130	7.600	6.627	6,159,473
2022-07-25	7.140	7.520	7.140	7.270	6.339	6,512,000
2022-07-22	7.320	7.320	6.980	7.020	6.121	3,854,000
2022-07-21	7.330	7.450	6.950	7.000	6.104	8,002,236
2022-07-20	7.480	7.660	7.390	7.460	6.505	7,451,679
2022-07-19	7.600	7.840	7.360	7.540	6.575	6,540,922
2022-07-18	7.390	7.930	7.390	7.680	6.697	7,607,551
2022-07-15	8.240	8.250	7.410	7.570	6.601	20,912,400
2022-07-14	8.380	8.380	7.760	8.240	7.185	18,310,000
2022-07-13	8.660	8.810	8.190	8.240	7.185	7,140,679
2022-07-12	8.500	8.900	8.480	8.550	7.455	4,320,727
2022-07-11	9.000	9.020	8.480	8.540	7.447	5,304,926
2022-07-08	8.900	9.200	8.900	9.030	7.874	3,809,076
2022-07-07	8.860	9.000	8.690	8.900	7.761	2,252,951
2022-07-06	8.800	8.960	8.530	8.750	7.630	1,957,151
2022-07-05	8.750	8.990	8.630	8.810	7.682	6,120,400
2022-07-04	8.940	9.060	8.580	8.680	7.569	4,471,260
2022-06-30	8.950	9.100	8.720	8.880	7.743	5,273,694
2022-06-29	8.980	9.160	8.860	8.920	7.778	4,071,000
2022-06-28	8.960	9.100	8.860	8.940	7.796	3,936,440
2022-06-27	8.750	8.990	8.500	8.880	7.743	5,374,390
2022-06-24	8.680	8.940	8.550	8.670	7.560	4,804,088
2022-06-23	8.520	8.680	8.370	8.560	7.464	3,386,652
2022-06-22	8.500	8.680	8.340	8.440	7.360	5,394,900
2022-06-21	8.400	8.600	8.280	8.440	7.360	7,924,000
2022-06-20	7.620	8.540	7.620	8.410	7.194	6,063,095
2022-06-17	7.480	8.200	7.480	8.060	6.895	4,654,759
2022-06-16	8.000	8.000	7.700	7.870	6.732	1,142,755
2022-06-15	7.700	8.030	7.700	7.850	6.715	1,664,384
2022-06-14	7.510	7.850	7.510	7.700	6.587	2,206,362
2022-06-13	7.970	7.970	7.690	7.740	6.621	3,129,079
2022-06-10	7.800	8.260	7.800	8.170	6.989	2,081,905
2022-06-09	8.150	8.360	8.150	8.270	7.074	3,929,558
2022-06-08	7.660	8.120	7.660	8.120	6.946	7,090,848
2022-06-07	7.860	8.010	7.740	7.770	6.646	3,343,808
2022-06-06	8.000	8.000	7.550	7.940	6.792	4,881,326
2022-06-02	7.990	8.130	7.870	7.980	6.826	4,149,682
2022-06-01	7.690	8.050	7.690	7.990	6.835	1,832,600
2022-05-31	7.700	7.910	7.640	7.910	6.766	7,200,291
2022-05-30	7.890	7.930	7.670	7.770	6.646	2,769,950

← NewerPage 18 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.