Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	7.850	8.280	7.550	7.710	6.595	22,201,980
2022-02-24	8.000	8.050	7.690	7.900	6.758	12,166,030
2022-02-23	8.120	8.290	8.050	8.070	6.903	7,254,545
2022-02-22	8.050	8.310	8.050	8.310	7.108	5,274,500
2022-02-21	8.590	8.590	8.160	8.290	7.091	3,110,195
2022-02-18	8.150	8.550	8.130	8.430	7.211	12,844,320
2022-02-17	8.600	8.750	8.060	8.300	7.100	6,955,300
2022-02-16	8.800	8.800	8.510	8.600	7.356	3,514,687
2022-02-15	8.420	8.900	8.420	8.670	7.416	7,951,000
2022-02-14	8.900	8.900	8.510	8.640	7.391	6,239,871
2022-02-11	8.900	9.280	8.850	8.940	7.647	11,766,400
2022-02-10	8.820	8.920	8.630	8.910	7.622	8,089,077
2022-02-09	8.740	8.880	8.620	8.650	7.399	3,886,999
2022-02-08	8.900	8.940	8.280	8.550	7.314	6,221,347
2022-02-07	8.840	9.140	8.740	8.880	7.596	9,027,000
2022-02-04	8.330	8.880	8.330	8.840	7.562	5,710,732
2022-01-31	8.310	8.680	8.230	8.560	7.322	2,068,200
2022-01-28	8.320	8.590	8.270	8.490	7.262	3,446,400
2022-01-27	8.520	8.590	8.260	8.510	7.279	7,436,000
2022-01-26	8.600	8.760	8.440	8.750	7.485	7,012,700
2022-01-25	8.500	8.680	8.300	8.540	7.305	14,700,900
2022-01-24	8.720	8.750	8.200	8.580	7.339	15,089,440
2022-01-21	8.440	8.670	8.150	8.620	7.374	15,630,000
2022-01-20	7.550	8.450	7.510	8.450	7.228	64,505,500
2022-01-19	7.200	7.670	7.070	7.440	6.364	34,732,512
2022-01-18	7.140	7.140	6.890	7.020	6.005	10,329,930
2022-01-17	7.480	7.480	6.890	6.960	5.954	6,650,800
2022-01-14	7.120	7.410	7.020	7.200	6.159	12,132,800
2022-01-13	7.580	7.740	7.000	7.180	6.142	9,539,450
2022-01-12	7.590	7.760	7.460	7.640	6.535	9,783,358
2022-01-11	7.700	7.830	7.540	7.590	6.492	9,790,000
2022-01-10	7.400	7.750	7.340	7.700	6.587	13,013,150
2022-01-07	6.950	7.410	6.800	7.400	6.330	6,862,093
2022-01-06	6.940	7.160	6.860	6.950	5.945	6,878,551
2022-01-05	7.160	7.160	6.810	6.950	5.945	11,438,000
2022-01-04	7.140	7.430	7.100	7.270	6.219	5,558,000
2022-01-03	7.320	7.370	6.940	7.140	6.108	3,903,200
2021-12-31	7.030	7.210	7.020	7.200	6.159	1,302,000
2021-12-30	6.940	7.110	6.830	7.030	6.013	4,154,024
2021-12-29	7.430	7.430	6.910	7.030	6.013	5,014,000
2021-12-28	7.140	7.380	7.030	7.270	6.219	20,716,000
2021-12-24	7.150	7.230	6.980	7.000	5.988	4,686,022
2021-12-23	7.210	7.410	7.000	7.100	6.073	40,317,887
2021-12-22	7.180	7.330	7.060	7.250	6.202	7,028,163
2021-12-21	7.050	7.090	6.850	7.000	5.988	8,576,655
2021-12-20	7.110	7.200	6.800	6.870	5.877	6,736,514
2021-12-17	7.300	7.410	7.100	7.120	6.090	5,124,928
2021-12-16	7.260	7.440	7.200	7.310	6.253	1,990,014
2021-12-15	7.600	7.610	7.230	7.320	6.262	8,979,515
2021-12-14	7.850	7.900	7.470	7.540	6.450	9,111,655
2021-12-13	7.970	8.110	7.790	7.850	6.715	6,453,610
2021-12-10	7.950	8.120	7.830	7.930	6.783	4,589,764
2021-12-09	7.730	7.980	7.730	7.970	6.818	7,261,500
2021-12-08	7.700	7.800	7.550	7.730	6.612	5,398,900
2021-12-07	7.310	7.630	7.310	7.600	6.501	10,616,300
2021-12-06	7.150	7.490	7.150	7.230	6.185	13,581,760
2021-12-03	7.460	7.490	7.260	7.320	6.262	3,930,240
2021-12-02	7.450	7.580	7.330	7.420	6.347	4,426,119
2021-12-01	7.110	7.600	7.110	7.330	6.270	13,086,930
2021-11-30	7.470	7.500	7.300	7.480	6.398	22,409,490

← NewerPage 20 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.