Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.290	4.470	4.290	4.440	4.270	2,480,800
2026-04-24	4.410	4.410	4.300	4.380	4.212	2,424,365
2026-04-23	4.380	4.380	4.290	4.360	4.193	2,910,000
2026-04-22	4.410	4.450	4.340	4.430	4.260	3,746,339
2026-04-21	4.430	4.510	4.390	4.460	4.289	2,454,000
2026-04-20	4.420	4.460	4.380	4.410	4.241	2,070,000
2026-04-17	4.430	4.430	4.330	4.420	4.251	2,786,000
2026-04-16	4.560	4.560	4.380	4.440	4.270	1,670,000
2026-04-15	4.480	4.520	4.450	4.450	4.280	994,000
2026-04-14	4.340	4.510	4.340	4.480	4.309	3,467,125
2026-04-13	4.350	4.350	4.280	4.290	4.126	1,174,000
2026-04-10	4.420	4.420	4.340	4.380	4.212	1,272,000
2026-04-09	4.280	4.380	4.270	4.320	4.155	1,168,093
2026-04-08	4.320	4.390	4.260	4.330	4.164	2,378,542
2026-04-02	4.300	4.380	4.220	4.270	4.107	6,857,939
2026-04-01	4.290	4.340	4.280	4.310	4.145	2,052,000
2026-03-31	4.300	4.370	4.220	4.270	4.107	3,642,282
2026-03-30	4.270	4.460	4.260	4.270	4.107	3,680,000
2026-03-27	4.240	4.440	4.240	4.380	4.212	4,580,000
2026-03-26	4.390	4.390	4.230	4.260	4.097	2,485,000
2026-03-25	4.240	4.380	4.240	4.320	4.155	2,781,657
2026-03-24	4.300	4.360	4.170	4.270	4.107	5,952,000
2026-03-23	4.150	4.370	4.050	4.260	4.097	12,295,220
2026-03-20	4.030	4.090	4.000	4.000	3.847	2,330,000
2026-03-19	4.130	4.130	3.820	4.020	3.866	6,438,000
2026-03-18	4.220	4.220	4.130	4.150	3.991	1,329,919
2026-03-17	4.240	4.300	4.210	4.210	4.049	914,000
2026-03-16	4.200	4.220	4.110	4.220	4.059	1,084,000
2026-03-13	4.210	4.250	4.140	4.150	3.991	2,610,000
2026-03-12	4.190	4.230	4.090	4.210	4.049	2,266,000
2026-03-11	4.220	4.240	4.180	4.210	4.049	801,261
2026-03-10	4.230	4.260	4.190	4.220	4.059	1,460,651
2026-03-09	4.310	4.310	4.140	4.220	4.059	3,229,071
2026-03-06	4.240	4.320	4.210	4.310	4.145	800,000
2026-03-05	4.270	4.310	4.210	4.230	4.068	1,410,902
2026-03-04	4.290	4.290	4.200	4.250	4.087	2,726,000
2026-03-03	4.330	4.330	4.270	4.290	4.126	2,820,000
2026-03-02	4.340	4.370	4.280	4.350	4.184	2,406,000
2026-02-27	4.400	4.410	4.300	4.370	4.203	3,727,640
2026-02-26	4.440	4.490	4.350	4.360	4.193	2,111,000
2026-02-25	4.500	4.640	4.430	4.440	4.270	2,506,000
2026-02-24	4.530	4.540	4.390	4.460	4.289	3,214,515
2026-02-23	4.490	4.500	4.450	4.490	4.318	978,000
2026-02-20	4.440	4.480	4.380	4.410	4.241	1,102,000
2026-02-16	4.490	4.500	4.440	4.440	4.270	248,000
2026-02-13	4.640	4.640	4.440	4.510	4.337	1,146,000
2026-02-12	4.510	4.680	4.510	4.640	4.462	2,775,023
2026-02-11	4.620	4.620	4.540	4.610	4.434	2,088,000
2026-02-10	4.620	4.620	4.490	4.570	4.395	7,684,000
2026-02-09	4.500	4.620	4.460	4.580	4.405	2,790,000
2026-02-06	4.550	4.600	4.430	4.430	4.260	1,743,000
2026-02-05	4.470	4.600	4.450	4.590	4.414	3,506,000
2026-02-04	4.550	4.590	4.470	4.550	4.376	3,294,000
2026-02-03	4.390	4.640	4.360	4.550	4.376	3,124,000
2026-02-02	4.490	4.490	4.360	4.390	4.222	2,882,000
2026-01-30	4.560	4.570	4.490	4.550	4.376	2,273,695
2026-01-29	4.280	4.600	4.280	4.560	4.386	5,140,000
2026-01-28	4.210	4.340	4.150	4.300	4.135	6,718,000
2026-01-27	4.300	4.300	4.220	4.280	4.116	5,730,000
2026-01-26	4.320	4.330	4.250	4.290	4.126	2,668,000

← NewerPage 3 of 5 · 246 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.