Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.600 | 3.600 | 3.480 | 3.520 | 3.286 | 4,531,505 |
| 2025-02-04 | 3.560 | 3.590 | 3.490 | 3.520 | 3.286 | 582,000 |
| 2025-02-03 | 3.580 | 3.600 | 3.450 | 3.550 | 3.314 | 1,028,000 |
| 2025-01-28 | 3.700 | 3.700 | 3.610 | 3.610 | 3.370 | 190,000 |
| 2025-01-27 | 3.750 | 3.800 | 3.680 | 3.680 | 3.436 | 1,112,000 |
| 2025-01-24 | 3.650 | 3.710 | 3.640 | 3.640 | 3.398 | 792,803 |
| 2025-01-23 | 3.720 | 3.720 | 3.600 | 3.630 | 3.389 | 3,548,485 |
| 2025-01-22 | 3.770 | 3.790 | 3.580 | 3.660 | 3.417 | 5,361,682 |
| 2025-01-21 | 3.710 | 3.880 | 3.710 | 3.860 | 3.604 | 3,190,000 |
| 2025-01-20 | 3.790 | 3.790 | 3.670 | 3.700 | 3.454 | 1,532,854 |
| 2025-01-17 | 3.750 | 3.750 | 3.670 | 3.670 | 3.426 | 1,998,000 |
| 2025-01-16 | 3.790 | 3.850 | 3.730 | 3.730 | 3.482 | 2,415,368 |
| 2025-01-15 | 3.800 | 3.800 | 3.700 | 3.760 | 3.510 | 2,100,000 |
| 2025-01-14 | 3.790 | 3.850 | 3.740 | 3.800 | 3.548 | 2,304,000 |
| 2025-01-13 | 3.790 | 3.790 | 3.670 | 3.720 | 3.473 | 2,915,278 |
| 2025-01-10 | 3.930 | 3.930 | 3.730 | 3.790 | 3.538 | 3,339,619 |
| 2025-01-09 | 3.770 | 3.890 | 3.740 | 3.860 | 3.604 | 3,252,000 |
| 2025-01-08 | 3.770 | 3.800 | 3.650 | 3.740 | 3.492 | 3,678,000 |
| 2025-01-07 | 3.740 | 3.760 | 3.630 | 3.720 | 3.473 | 2,951,000 |
| 2025-01-06 | 3.850 | 3.900 | 3.640 | 3.700 | 3.454 | 3,462,000 |
| 2025-01-03 | 3.860 | 3.880 | 3.760 | 3.850 | 3.594 | 2,520,000 |
| 2025-01-02 | 3.830 | 3.940 | 3.790 | 3.830 | 3.576 | 2,958,000 |
| 2024-12-31 | 3.780 | 3.850 | 3.770 | 3.830 | 3.576 | 848,000 |
| 2024-12-30 | 3.770 | 3.770 | 3.680 | 3.760 | 3.510 | 2,668,000 |
| 2024-12-27 | 3.670 | 3.750 | 3.620 | 3.720 | 3.473 | 1,844,000 |
| 2024-12-24 | 3.760 | 3.760 | 3.650 | 3.660 | 3.417 | 1,042,000 |
| 2024-12-23 | 3.540 | 3.640 | 3.530 | 3.630 | 3.389 | 2,438,000 |
| 2024-12-20 | 3.540 | 3.550 | 3.470 | 3.510 | 3.277 | 3,154,000 |
| 2024-12-19 | 3.490 | 3.530 | 3.450 | 3.520 | 3.286 | 3,216,000 |
| 2024-12-18 | 3.610 | 3.610 | 3.480 | 3.510 | 3.277 | 3,416,971 |
| 2024-12-17 | 3.790 | 3.860 | 3.550 | 3.580 | 3.342 | 4,696,366 |
| 2024-12-16 | 3.900 | 3.900 | 3.660 | 3.680 | 3.436 | 1,802,852 |
| 2024-12-13 | 3.950 | 3.990 | 3.770 | 3.780 | 3.529 | 2,076,000 |
| 2024-12-12 | 4.040 | 4.080 | 3.950 | 3.970 | 3.706 | 3,597,017 |
| 2024-12-11 | 4.030 | 4.090 | 3.980 | 4.000 | 3.734 | 1,952,000 |
| 2024-12-10 | 4.010 | 4.180 | 3.940 | 3.950 | 3.688 | 8,027,747 |
| 2024-12-09 | 3.720 | 3.960 | 3.660 | 3.930 | 3.669 | 5,976,000 |
| 2024-12-06 | 3.660 | 3.790 | 3.650 | 3.750 | 3.501 | 2,096,000 |
| 2024-12-05 | 3.780 | 3.780 | 3.640 | 3.650 | 3.408 | 1,730,061 |
| 2024-12-04 | 3.800 | 3.860 | 3.790 | 3.790 | 3.538 | 782,000 |
| 2024-12-03 | 3.870 | 3.880 | 3.790 | 3.840 | 3.585 | 1,141,780 |
| 2024-12-02 | 3.940 | 3.940 | 3.820 | 3.860 | 3.604 | 778,000 |
| 2024-11-29 | 3.890 | 3.980 | 3.860 | 3.890 | 3.632 | 1,180,000 |
| 2024-11-28 | 3.800 | 3.900 | 3.790 | 3.840 | 3.585 | 1,810,000 |
| 2024-11-27 | 3.720 | 3.840 | 3.690 | 3.800 | 3.548 | 900,000 |
| 2024-11-26 | 3.770 | 3.840 | 3.740 | 3.740 | 3.492 | 1,132,635 |
| 2024-11-25 | 3.700 | 3.860 | 3.700 | 3.780 | 3.529 | 1,167,000 |
| 2024-11-22 | 3.710 | 3.810 | 3.680 | 3.710 | 3.464 | 2,468,000 |
| 2024-11-21 | 3.800 | 3.800 | 3.710 | 3.740 | 3.492 | 506,000 |
| 2024-11-20 | 3.820 | 3.840 | 3.760 | 3.800 | 3.548 | 694,000 |
| 2024-11-19 | 3.950 | 3.950 | 3.760 | 3.800 | 3.548 | 1,203,468 |
| 2024-11-18 | 3.850 | 4.050 | 3.800 | 3.840 | 3.585 | 50,198,000 |
| 2024-11-15 | 3.990 | 3.990 | 3.670 | 3.750 | 3.501 | 1,848,000 |
| 2024-11-14 | 3.840 | 3.920 | 3.750 | 3.750 | 3.501 | 1,526,000 |
| 2024-11-13 | 3.900 | 3.900 | 3.810 | 3.860 | 3.604 | 744,000 |
| 2024-11-12 | 3.980 | 4.070 | 3.860 | 3.920 | 3.660 | 1,648,000 |
| 2024-11-11 | 4.120 | 4.120 | 3.960 | 4.030 | 3.762 | 1,630,000 |
| 2024-11-08 | 4.300 | 4.430 | 4.180 | 4.200 | 3.921 | 2,146,000 |
| 2024-11-07 | 4.140 | 4.290 | 4.060 | 4.250 | 3.968 | 2,984,000 |
| 2024-11-06 | 4.140 | 4.200 | 4.060 | 4.140 | 3.865 | 2,186,000 |
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.