Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.180	4.190	4.130	4.150	4.150	930,500
2026-07-23	4.150	4.220	4.150	4.220	4.220	994,000
2026-07-22	4.250	4.250	3.930	4.160	4.160	3,853,900
2026-07-21	4.300	4.300	4.140	4.200	4.200	2,150,000
2026-07-20	4.240	4.250	4.160	4.170	4.170	1,952,350
2026-07-17	4.190	4.250	4.080	4.170	4.170	4,563,170
2026-07-16	4.110	4.240	4.050	4.170	4.170	4,483,423
2026-07-15	3.980	4.040	3.920	4.010	4.010	3,816,220
2026-07-14	4.040	4.040	3.880	3.950	3.950	1,576,380
2026-07-13	4.010	4.010	3.930	3.970	3.970	2,042,800
2026-07-10	4.000	4.090	3.960	4.030	4.030	2,780,000
2026-07-09	4.010	4.040	3.970	3.980	3.980	2,729,100
2026-07-08	4.020	4.050	3.910	4.020	4.020	3,536,000
2026-07-07	4.060	4.140	3.930	3.980	3.980	2,708,000
2026-07-06	4.040	4.100	4.000	4.070	4.070	1,870,000
2026-07-03	4.060	4.060	3.960	4.020	4.020	4,190,000
2026-07-02	3.960	4.090	3.930	3.970	3.970	4,340,000
2026-06-30	3.890	3.950	3.850	3.920	3.920	6,736,692
2026-06-29	3.990	3.990	3.870	3.920	3.920	4,783,128
2026-06-26	4.020	4.020	3.870	3.890	3.890	5,180,754
2026-06-25	3.950	4.000	3.810	3.940	3.940	5,950,930
2026-06-24	3.910	3.940	3.840	3.910	3.910	3,938,000
2026-06-23	3.980	4.100	3.860	3.900	3.900	3,610,000
2026-06-22	4.240	4.490	4.160	4.180	4.020	3,014,000
2026-06-18	4.580	4.580	4.280	4.310	4.145	6,756,000
2026-06-17	4.740	4.740	4.420	4.500	4.328	8,743,710
2026-06-16	4.870	4.870	4.620	4.750	4.568	8,474,771
2026-06-15	4.800	4.860	4.730	4.830	4.645	3,240,250
2026-06-12	4.570	4.840	4.570	4.800	4.616	2,758,000
2026-06-11	4.550	4.710	4.550	4.710	4.530	6,248,282
2026-06-10	4.480	4.590	4.470	4.580	4.405	5,251,433
2026-06-09	4.560	4.610	4.480	4.510	4.337	3,132,000
2026-06-08	4.550	4.660	4.500	4.570	4.395	1,851,220
2026-06-05	4.720	4.770	4.580	4.610	4.434	2,694,000
2026-06-04	4.690	4.750	4.630	4.710	4.530	2,188,000
2026-06-03	4.690	4.720	4.580	4.710	4.530	3,100,000
2026-06-02	4.550	4.690	4.550	4.650	4.472	3,282,697
2026-06-01	4.450	4.570	4.440	4.560	4.386	3,533,751
2026-05-29	4.410	4.520	4.360	4.430	4.260	6,114,789
2026-05-28	4.410	4.430	4.300	4.390	4.222	6,604,000
2026-05-27	4.500	4.520	4.430	4.440	4.270	3,222,000
2026-05-26	4.570	4.600	4.460	4.530	4.357	2,206,000
2026-05-22	4.530	4.620	4.520	4.570	4.395	4,048,000
2026-05-21	4.620	4.670	4.520	4.560	4.386	4,712,000
2026-05-20	4.670	4.670	4.460	4.590	4.414	1,244,000
2026-05-19	4.600	4.690	4.560	4.670	4.491	4,226,000
2026-05-18	4.680	4.680	4.500	4.580	4.405	8,564,719
2026-05-15	4.740	4.790	4.710	4.740	4.559	2,598,124
2026-05-14	4.750	4.810	4.700	4.790	4.607	2,434,000
2026-05-13	4.780	4.820	4.690	4.750	4.568	3,300,000
2026-05-12	4.780	4.860	4.720	4.780	4.597	9,454,841
2026-05-11	4.810	4.910	4.780	4.830	4.645	4,510,000
2026-05-08	4.690	4.850	4.690	4.810	4.626	4,685,490
2026-05-07	4.780	4.780	4.700	4.730	4.549	3,002,960
2026-05-06	4.600	4.750	4.550	4.710	4.530	7,728,000
2026-05-05	4.420	4.570	4.420	4.560	4.386	312,000
2026-05-04	4.610	4.730	4.580	4.580	4.405	1,436,000
2026-04-30	4.530	4.600	4.520	4.560	4.386	3,218,000
2026-04-29	4.550	4.580	4.490	4.530	4.357	2,882,000
2026-04-28	4.450	4.530	4.410	4.520	4.347	2,979,750

← NewerPage 2 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.