Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	4.320	4.330	4.250	4.290	4.126	2,668,000
2026-01-23	4.370	4.370	4.280	4.350	4.184	5,302,000
2026-01-22	4.410	4.440	4.370	4.380	4.212	3,356,000
2026-01-21	4.510	4.510	4.350	4.420	4.251	4,150,000
2026-01-20	4.450	4.510	4.380	4.480	4.309	3,235,565
2026-01-19	4.410	4.480	4.370	4.430	4.260	3,672,000
2026-01-16	4.520	4.520	4.370	4.410	4.241	4,430,000
2026-01-15	4.440	4.540	4.400	4.480	4.309	4,486,000
2026-01-14	4.560	4.570	4.410	4.480	4.309	10,800,000
2026-01-13	4.490	4.520	4.440	4.500	4.328	6,060,000
2026-01-12	4.660	4.660	4.480	4.480	4.309	6,810,000
2026-01-09	4.600	4.650	4.570	4.650	4.472	2,316,000
2026-01-08	4.700	4.700	4.530	4.600	4.424	1,476,000
2026-01-07	4.730	4.730	4.500	4.620	4.443	4,136,000
2026-01-06	4.570	4.650	4.570	4.630	4.453	1,652,000
2026-01-05	4.470	4.660	4.400	4.570	4.395	4,960,000
2026-01-02	4.630	4.650	4.440	4.440	4.270	1,278,000
2025-12-31	4.530	4.710	4.500	4.690	4.511	3,382,000
2025-12-30	4.400	4.530	4.390	4.490	4.318	5,498,000
2025-12-29	4.590	4.610	4.400	4.470	4.299	6,381,524
2025-12-24	4.660	4.680	4.570	4.570	4.395	495,891
2025-12-23	4.590	4.710	4.560	4.680	4.501	7,264,000
2025-12-22	4.550	4.610	4.490	4.600	4.424	5,043,880
2025-12-19	4.540	4.550	4.490	4.520	4.347	1,398,000
2025-12-18	4.450	4.520	4.450	4.500	4.328	1,566,619
2025-12-17	4.510	4.510	4.430	4.500	4.328	3,382,827
2025-12-16	4.600	4.600	4.440	4.480	4.309	1,402,000
2025-12-15	4.530	4.550	4.500	4.510	4.337	1,776,000
2025-12-12	4.500	4.550	4.480	4.550	4.376	1,996,000
2025-12-11	4.380	4.480	4.370	4.450	4.280	3,936,000
2025-12-10	4.390	4.420	4.340	4.400	4.232	2,467,060
2025-12-09	4.390	4.440	4.340	4.370	4.203	2,952,000
2025-12-08	4.460	4.470	4.400	4.430	4.260	2,990,679
2025-12-05	4.400	4.480	4.350	4.480	4.309	3,631,408
2025-12-04	4.410	4.420	4.360	4.360	4.193	2,371,632
2025-12-03	4.500	4.500	4.400	4.450	4.280	1,660,000
2025-12-02	4.530	4.590	4.430	4.480	4.309	1,887,943
2025-12-01	4.470	4.530	4.420	4.530	4.357	4,087,964
2025-11-28	4.580	4.610	4.430	4.480	4.309	5,869,504
2025-11-27	4.600	4.610	4.510	4.560	4.386	2,836,178
2025-11-26	4.610	4.670	4.600	4.610	4.434	1,211,950
2025-11-25	4.740	4.740	4.610	4.660	4.482	2,764,765
2025-11-24	4.660	4.700	4.600	4.670	4.491	3,208,118
2025-11-21	4.600	4.670	4.540	4.600	4.424	2,204,000
2025-11-20	4.660	4.720	4.560	4.670	4.491	16,724,000
2025-11-19	4.680	4.710	4.660	4.700	4.520	904,000
2025-11-18	4.770	4.780	4.670	4.700	4.520	1,379,942
2025-11-17	4.810	4.880	4.780	4.830	4.645	3,990,000
2025-11-14	4.830	4.860	4.780	4.810	4.626	946,399
2025-11-13	4.950	4.950	4.760	4.880	4.693	2,496,000
2025-11-12	4.690	4.970	4.690	4.890	4.703	3,357,919
2025-11-11	4.730	4.830	4.730	4.780	4.597	1,630,539
2025-11-10	4.640	4.820	4.600	4.770	4.587	7,724,000
2025-11-07	4.530	4.600	4.510	4.560	4.386	3,812,000
2025-11-06	4.500	4.640	4.500	4.520	4.347	4,032,000
2025-11-05	4.410	4.510	4.330	4.500	4.328	3,582,212
2025-11-04	4.500	4.510	4.420	4.450	4.280	2,320,000
2025-11-03	4.470	4.500	4.430	4.490	4.318	2,232,000
2025-10-31	4.650	4.650	4.470	4.470	4.299	3,572,000
2025-10-30	4.670	4.670	4.460	4.530	4.357	4,618,000

← NewerPage 4 of 21 · 1,231 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.