Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	7.710	7.810	7.510	7.660	6.552	1,816,000
2022-05-26	7.590	7.760	7.520	7.640	6.535	2,646,655
2022-05-25	7.320	7.720	7.320	7.660	6.552	2,685,653
2022-05-24	7.720	7.770	7.520	7.590	6.492	3,376,900
2022-05-23	7.860	7.860	7.650	7.800	6.672	2,068,729
2022-05-20	7.800	7.950	7.640	7.740	6.621	2,768,474
2022-05-19	7.450	7.790	7.450	7.760	6.638	3,059,510
2022-05-18	7.570	7.910	7.570	7.910	6.766	6,662,000
2022-05-17	7.340	7.630	7.340	7.570	6.475	3,538,667
2022-05-16	7.430	7.700	7.220	7.520	6.433	3,558,372
2022-05-13	6.990	7.390	6.840	7.320	6.262	3,934,772
2022-05-12	7.010	7.010	6.700	6.870	5.877	4,870,000
2022-05-11	7.040	7.130	6.790	7.090	6.065	8,336,013
2022-05-10	7.070	7.080	6.690	6.930	5.928	4,660,061
2022-05-06	7.600	7.620	7.060	7.070	6.048	6,078,892
2022-05-05	8.070	8.150	7.760	7.890	6.749	5,358,000
2022-05-04	7.900	8.040	7.850	7.880	6.741	456,520
2022-05-03	7.830	8.240	7.800	8.120	6.946	1,721,637
2022-04-29	7.690	7.950	7.350	7.900	6.758	3,959,198
2022-04-28	7.770	7.800	7.540	7.700	6.587	2,763,723
2022-04-27	7.520	7.590	7.240	7.550	6.458	3,246,573
2022-04-26	7.500	7.650	7.060	7.370	6.304	4,816,160
2022-04-25	7.570	7.690	7.230	7.330	6.270	5,024,121
2022-04-22	7.590	7.940	7.430	7.820	6.689	4,662,306
2022-04-21	7.660	7.820	7.510	7.640	6.535	3,798,197
2022-04-20	7.850	8.600	7.600	7.660	6.552	3,728,000
2022-04-19	8.050	8.180	7.830	7.920	6.775	4,804,000
2022-04-14	8.260	8.400	8.060	8.350	7.143	2,160,000
2022-04-13	8.170	8.200	7.860	8.060	6.895	2,708,200
2022-04-12	8.000	8.250	7.760	8.060	6.895	4,326,734
2022-04-11	8.670	8.670	8.050	8.170	6.989	3,676,951
2022-04-08	8.520	8.680	8.400	8.600	7.356	6,753,259
2022-04-07	8.400	8.780	8.360	8.520	7.288	8,800,492
2022-04-06	8.640	8.770	8.300	8.630	7.382	10,393,220
2022-04-04	8.050	8.750	8.050	8.710	7.451	7,172,300
2022-04-01	7.980	8.060	7.770	8.050	6.886	4,673,256
2022-03-31	7.900	8.000	7.640	7.880	6.741	4,924,812
2022-03-30	7.500	7.980	7.500	7.900	6.758	9,167,000
2022-03-29	7.300	7.630	7.240	7.480	6.398	13,232,000
2022-03-28	6.930	7.410	6.680	7.380	6.313	16,896,000
2022-03-25	7.290	7.550	6.990	7.200	6.159	10,570,000
2022-03-24	7.080	7.340	7.080	7.170	6.133	5,140,757
2022-03-23	7.290	7.390	7.060	7.230	6.185	6,900,846
2022-03-22	6.890	7.290	6.700	7.290	6.236	3,349,216
2022-03-21	7.110	7.500	6.850	6.890	5.894	5,042,607
2022-03-18	6.990	7.190	6.650	6.990	5.979	7,208,000
2022-03-17	6.730	7.350	6.730	7.350	6.287	12,712,000
2022-03-16	5.840	6.410	5.520	6.370	5.449	13,975,270
2022-03-15	5.930	6.120	5.310	5.370	4.594	19,958,490
2022-03-14	6.450	6.890	5.850	5.870	5.021	18,710,750
2022-03-11	6.770	6.770	5.720	6.460	5.526	29,576,400
2022-03-10	7.070	7.120	6.810	6.860	5.868	3,830,073
2022-03-09	7.060	7.120	6.640	6.940	5.936	10,289,430
2022-03-08	7.280	7.400	6.770	6.820	5.834	9,167,624
2022-03-07	7.510	7.650	7.260	7.390	6.321	9,070,851
2022-03-04	7.490	7.550	7.150	7.480	6.398	5,167,752
2022-03-03	7.530	7.940	7.360	7.510	6.424	4,964,000
2022-03-02	7.710	7.800	7.430	7.530	6.441	3,208,000
2022-03-01	7.990	7.990	7.660	7.820	6.689	3,239,522
2022-02-28	8.180	8.180	7.510	7.830	6.698	10,738,020

← NewerPage 19 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.