Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.600 | 4.650 | 4.430 | 4.470 | 4.173 | 4,042,000 |
| 2025-05-06 | 4.450 | 4.550 | 4.450 | 4.500 | 4.201 | 4,634,000 |
| 2025-05-02 | 4.440 | 4.470 | 4.410 | 4.450 | 4.154 | 1,104,022 |
| 2025-04-30 | 4.410 | 4.470 | 4.390 | 4.440 | 4.145 | 2,658,000 |
| 2025-04-29 | 4.420 | 4.460 | 4.350 | 4.390 | 4.098 | 1,294,000 |
| 2025-04-28 | 4.440 | 4.470 | 4.360 | 4.390 | 4.098 | 1,642,000 |
| 2025-04-25 | 4.280 | 4.580 | 4.280 | 4.400 | 4.108 | 4,352,000 |
| 2025-04-24 | 4.450 | 4.550 | 4.410 | 4.500 | 4.201 | 2,874,000 |
| 2025-04-23 | 4.450 | 4.500 | 4.400 | 4.430 | 4.136 | 4,108,000 |
| 2025-04-22 | 4.400 | 4.440 | 4.290 | 4.360 | 4.070 | 8,282,000 |
| 2025-04-17 | 4.380 | 4.450 | 4.330 | 4.390 | 4.098 | 6,674,000 |
| 2025-04-16 | 4.420 | 4.430 | 4.200 | 4.320 | 4.033 | 2,653,192 |
| 2025-04-15 | 4.280 | 4.360 | 4.230 | 4.330 | 4.042 | 3,730,000 |
| 2025-04-14 | 4.260 | 4.410 | 4.260 | 4.360 | 4.070 | 2,876,000 |
| 2025-04-11 | 4.300 | 4.440 | 4.260 | 4.320 | 4.033 | 6,818,000 |
| 2025-04-10 | 4.250 | 4.470 | 4.250 | 4.320 | 4.033 | 6,822,000 |
| 2025-04-09 | 4.010 | 4.400 | 3.980 | 4.250 | 3.968 | 16,878,000 |
| 2025-04-08 | 3.930 | 4.230 | 3.930 | 4.170 | 3.893 | 9,134,000 |
| 2025-04-07 | 3.960 | 4.110 | 3.890 | 3.940 | 3.678 | 14,644,000 |
| 2025-04-03 | 4.210 | 4.340 | 4.180 | 4.300 | 4.014 | 3,208,000 |
| 2025-04-02 | 4.250 | 4.280 | 4.140 | 4.210 | 3.930 | 1,672,000 |
| 2025-04-01 | 4.250 | 4.360 | 4.230 | 4.250 | 3.968 | 3,210,000 |
| 2025-03-31 | 4.210 | 4.470 | 4.210 | 4.250 | 3.968 | 9,650,000 |
| 2025-03-28 | 4.400 | 4.450 | 4.310 | 4.370 | 4.080 | 3,452,000 |
| 2025-03-27 | 4.270 | 4.430 | 4.270 | 4.400 | 4.108 | 7,344,000 |
| 2025-03-26 | 4.150 | 4.300 | 4.090 | 4.280 | 3.996 | 10,975,860 |
| 2025-03-25 | 4.080 | 4.160 | 4.020 | 4.090 | 3.818 | 4,618,000 |
| 2025-03-24 | 4.210 | 4.210 | 3.890 | 4.100 | 3.828 | 12,918,720 |
| 2025-03-21 | 4.400 | 4.400 | 4.110 | 4.210 | 3.930 | 4,136,162 |
| 2025-03-20 | 4.520 | 4.520 | 4.250 | 4.300 | 4.014 | 6,509,441 |
| 2025-03-19 | 4.560 | 4.570 | 4.450 | 4.530 | 4.229 | 3,939,442 |
| 2025-03-18 | 4.750 | 4.750 | 4.510 | 4.580 | 4.276 | 5,903,000 |
| 2025-03-17 | 4.310 | 4.590 | 4.310 | 4.540 | 4.238 | 22,782,000 |
| 2025-03-14 | 4.010 | 4.340 | 4.010 | 4.290 | 4.005 | 5,984,324 |
| 2025-03-13 | 4.070 | 4.130 | 3.890 | 3.960 | 3.697 | 3,049,000 |
| 2025-03-12 | 4.060 | 4.150 | 4.030 | 4.090 | 3.818 | 5,183,441 |
| 2025-03-11 | 3.940 | 4.070 | 3.760 | 4.060 | 3.790 | 4,297,456 |
| 2025-03-10 | 4.140 | 4.180 | 3.970 | 4.040 | 3.772 | 5,284,000 |
| 2025-03-07 | 4.080 | 4.190 | 4.060 | 4.140 | 3.865 | 7,508,361 |
| 2025-03-06 | 4.220 | 4.260 | 4.100 | 4.200 | 3.921 | 19,799,439 |
| 2025-03-05 | 4.160 | 4.230 | 4.110 | 4.150 | 3.874 | 3,068,000 |
| 2025-03-04 | 4.000 | 4.140 | 3.910 | 4.110 | 3.837 | 5,222,000 |
| 2025-03-03 | 3.930 | 4.180 | 3.930 | 4.040 | 3.772 | 6,199,975 |
| 2025-02-28 | 4.160 | 4.160 | 3.850 | 3.880 | 3.622 | 4,703,975 |
| 2025-02-27 | 3.990 | 4.190 | 3.880 | 4.140 | 3.865 | 12,450,000 |
| 2025-02-26 | 3.940 | 4.020 | 3.840 | 3.940 | 3.678 | 7,358,606 |
| 2025-02-25 | 3.940 | 3.970 | 3.850 | 3.900 | 3.641 | 3,050,000 |
| 2025-02-24 | 3.780 | 4.020 | 3.780 | 3.990 | 3.725 | 7,918,000 |
| 2025-02-21 | 3.660 | 3.840 | 3.660 | 3.800 | 3.548 | 4,990,000 |
| 2025-02-20 | 3.730 | 3.730 | 3.650 | 3.660 | 3.417 | 1,581,441 |
| 2025-02-19 | 3.700 | 3.770 | 3.650 | 3.720 | 3.473 | 1,229,442 |
| 2025-02-18 | 3.690 | 3.760 | 3.680 | 3.690 | 3.445 | 1,480,975 |
| 2025-02-17 | 3.770 | 3.870 | 3.710 | 3.740 | 3.492 | 4,022,000 |
| 2025-02-14 | 3.780 | 3.790 | 3.680 | 3.760 | 3.510 | 2,735,441 |
| 2025-02-13 | 3.750 | 3.810 | 3.620 | 3.720 | 3.473 | 3,351,441 |
| 2025-02-12 | 3.570 | 3.760 | 3.560 | 3.730 | 3.482 | 6,074,037 |
| 2025-02-11 | 3.620 | 3.630 | 3.520 | 3.540 | 3.305 | 2,326,000 |
| 2025-02-10 | 3.540 | 3.640 | 3.540 | 3.630 | 3.389 | 2,409,927 |
| 2025-02-07 | 3.540 | 3.610 | 3.530 | 3.580 | 3.342 | 1,522,162 |
| 2025-02-06 | 3.540 | 3.590 | 3.480 | 3.520 | 3.286 | 3,045,455 |
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.