Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	4.910	4.940	4.740	4.790	4.607	10,124,000
2025-07-30	4.830	5.030	4.560	4.980	4.789	5,285,400
2025-07-29	4.910	5.020	4.870	4.910	4.722	3,817,950
2025-07-28	4.800	4.980	4.800	4.970	4.780	7,199,000
2025-07-25	4.800	5.010	4.800	4.860	4.674	4,492,560
2025-07-24	4.870	5.020	4.860	4.880	4.693	5,866,810
2025-07-23	4.760	4.980	4.760	4.860	4.674	8,680,050
2025-07-22	4.740	4.850	4.660	4.760	4.578	6,827,646
2025-07-21	4.550	4.800	4.550	4.740	4.559	8,709,720
2025-07-18	4.490	4.590	4.480	4.550	4.376	15,335,160
2025-07-17	4.400	4.540	4.360	4.460	4.289	7,356,640
2025-07-16	4.430	4.580	4.410	4.450	4.280	7,384,000
2025-07-15	4.490	4.570	4.420	4.490	4.318	5,677,268
2025-07-14	4.450	4.560	4.450	4.530	4.357	2,326,200
2025-07-11	4.550	4.600	4.420	4.470	4.299	5,197,870
2025-07-10	4.300	4.590	4.280	4.550	4.376	10,691,800
2025-07-09	4.280	4.310	4.230	4.280	4.116	2,042,000
2025-07-08	4.350	4.370	4.280	4.330	4.164	4,063,360
2025-07-07	4.270	4.390	4.270	4.340	4.174	3,446,620
2025-07-04	4.300	4.360	4.200	4.320	4.155	2,320,900
2025-07-03	4.390	4.440	4.280	4.300	4.135	2,739,950
2025-07-02	4.220	4.420	4.200	4.390	4.222	2,520,900
2025-06-30	4.480	4.480	4.300	4.380	4.212	4,635,850
2025-06-27	4.410	4.500	4.360	4.480	4.309	5,683,030
2025-06-26	4.500	4.500	4.310	4.410	4.241	7,007,280
2025-06-25	4.310	4.500	4.310	4.440	4.270	7,305,200
2025-06-24	4.290	4.360	4.200	4.320	4.155	8,798,000
2025-06-23	4.460	4.500	4.410	4.440	4.145	6,609,114
2025-06-20	4.400	4.500	4.280	4.420	4.126	6,584,000
2025-06-19	4.370	4.400	4.260	4.350	4.061	4,330,000
2025-06-18	4.430	4.500	4.350	4.400	4.108	3,488,000
2025-06-17	4.420	4.500	4.330	4.390	4.098	7,942,000
2025-06-16	4.380	4.490	4.320	4.380	4.089	2,536,000
2025-06-13	4.380	4.400	4.230	4.340	4.052	2,168,000
2025-06-12	4.330	4.370	4.290	4.340	4.052	1,462,000
2025-06-11	4.260	4.350	4.260	4.330	4.042	826,000
2025-06-10	4.220	4.370	4.220	4.310	4.024	3,684,000
2025-06-09	4.190	4.240	4.150	4.190	3.912	2,080,702
2025-06-06	4.160	4.160	4.070	4.160	3.884	2,544,000
2025-06-05	4.100	4.200	4.080	4.110	3.837	2,240,000
2025-06-04	4.130	4.150	4.090	4.120	3.846	2,706,000
2025-06-03	4.100	4.200	4.100	4.170	3.893	2,294,000
2025-06-02	4.150	4.150	3.970	4.040	3.772	1,008,000
2025-05-30	4.230	4.230	4.140	4.180	3.902	4,044,000
2025-05-29	4.160	4.190	4.070	4.190	3.912	7,592,192
2025-05-28	4.170	4.230	4.120	4.160	3.884	3,044,000
2025-05-27	4.210	4.230	4.090	4.120	3.846	3,666,000
2025-05-26	4.130	4.240	4.130	4.160	3.884	2,952,000
2025-05-23	4.170	4.180	4.110	4.120	3.846	1,764,000
2025-05-22	4.230	4.310	4.100	4.140	3.865	5,560,000
2025-05-21	4.370	4.370	4.200	4.270	3.986	2,850,000
2025-05-20	4.300	4.420	4.280	4.370	4.080	4,323,523
2025-05-19	4.280	4.330	4.230	4.290	4.005	2,530,000
2025-05-16	4.240	4.290	4.210	4.270	3.986	3,218,000
2025-05-15	4.330	4.340	4.240	4.270	3.986	2,446,000
2025-05-14	4.420	4.420	4.270	4.300	4.014	2,024,000
2025-05-13	4.360	4.430	4.330	4.380	4.089	2,857,660
2025-05-12	4.430	4.430	4.340	4.390	4.098	3,912,000
2025-05-09	4.380	4.390	4.270	4.350	4.061	3,580,000
2025-05-08	4.450	4.470	4.340	4.370	4.080	2,022,000

← NewerPage 6 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.