Greentown Service Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.070 | 4.160 | 4.010 | 4.140 | 3.865 | 1,780,557 |
| 2024-11-04 | 4.110 | 4.110 | 4.030 | 4.070 | 3.800 | 746,000 |
| 2024-11-01 | 4.110 | 4.210 | 4.070 | 4.170 | 3.893 | 848,000 |
| 2024-10-31 | 4.060 | 4.260 | 4.060 | 4.090 | 3.818 | 1,059,620 |
| 2024-10-30 | 4.170 | 4.300 | 4.100 | 4.120 | 3.846 | 997,124 |
| 2024-10-29 | 4.250 | 4.260 | 4.150 | 4.200 | 3.921 | 1,578,000 |
| 2024-10-28 | 4.050 | 4.270 | 4.040 | 4.190 | 3.912 | 2,508,000 |
| 2024-10-25 | 4.140 | 4.140 | 4.030 | 4.050 | 3.781 | 1,610,266 |
| 2024-10-24 | 4.090 | 4.090 | 3.990 | 4.030 | 3.762 | 1,371,212 |
| 2024-10-23 | 4.280 | 4.290 | 4.100 | 4.170 | 3.893 | 1,447,000 |
| 2024-10-22 | 4.120 | 4.290 | 4.120 | 4.190 | 3.912 | 3,862,000 |
| 2024-10-21 | 4.200 | 4.200 | 4.090 | 4.120 | 3.846 | 2,226,000 |
| 2024-10-18 | 4.180 | 4.300 | 4.130 | 4.200 | 3.921 | 7,528,000 |
| 2024-10-17 | 4.400 | 4.430 | 4.150 | 4.180 | 3.902 | 2,492,000 |
| 2024-10-16 | 4.200 | 4.400 | 4.200 | 4.370 | 4.080 | 2,041,000 |
| 2024-10-15 | 4.530 | 4.600 | 4.170 | 4.200 | 3.921 | 5,531,261 |
| 2024-10-14 | 4.550 | 4.690 | 4.320 | 4.540 | 4.238 | 3,108,000 |
| 2024-10-10 | 4.310 | 4.600 | 4.310 | 4.440 | 4.145 | 4,010,489 |
| 2024-10-09 | 4.540 | 4.540 | 4.120 | 4.280 | 3.996 | 9,896,000 |
| 2024-10-08 | 5.550 | 5.630 | 4.230 | 4.480 | 4.182 | 18,738,080 |
| 2024-10-07 | 5.370 | 5.520 | 5.160 | 5.520 | 5.153 | 6,753,704 |
| 2024-10-04 | 4.930 | 5.350 | 4.840 | 5.160 | 4.817 | 4,600,000 |
| 2024-10-03 | 5.320 | 5.320 | 4.930 | 5.220 | 4.873 | 6,920,000 |
| 2024-10-02 | 4.640 | 5.370 | 4.640 | 5.280 | 4.929 | 9,559,996 |
| 2024-09-30 | 4.560 | 4.890 | 4.560 | 4.670 | 4.360 | 24,992,699 |
| 2024-09-27 | 4.300 | 4.450 | 4.290 | 4.450 | 4.154 | 15,002,000 |
| 2024-09-26 | 3.760 | 4.200 | 3.760 | 4.180 | 3.902 | 8,814,000 |
| 2024-09-25 | 3.860 | 3.900 | 3.710 | 3.760 | 3.510 | 2,682,000 |
| 2024-09-24 | 3.830 | 3.870 | 3.640 | 3.730 | 3.482 | 3,907,108 |
| 2024-09-23 | 3.740 | 3.780 | 3.640 | 3.670 | 3.426 | 812,502 |
| 2024-09-20 | 3.720 | 3.760 | 3.620 | 3.720 | 3.473 | 11,390,710 |
| 2024-09-19 | 3.420 | 3.740 | 3.420 | 3.700 | 3.454 | 3,268,000 |
| 2024-09-17 | 3.570 | 3.570 | 3.510 | 3.520 | 3.286 | 580,000 |
| 2024-09-16 | 3.530 | 3.550 | 3.420 | 3.530 | 3.296 | 1,868,000 |
| 2024-09-13 | 3.440 | 3.630 | 3.430 | 3.480 | 3.249 | 2,638,000 |
| 2024-09-12 | 3.640 | 3.640 | 3.470 | 3.510 | 3.277 | 1,055,000 |
| 2024-09-11 | 3.500 | 3.550 | 3.410 | 3.530 | 3.296 | 2,227,353 |
| 2024-09-10 | 3.550 | 3.550 | 3.430 | 3.450 | 3.221 | 2,022,792 |
| 2024-09-09 | 3.570 | 3.590 | 3.420 | 3.520 | 3.286 | 4,502,000 |
| 2024-09-05 | 3.650 | 3.710 | 3.590 | 3.680 | 3.436 | 2,184,000 |
| 2024-09-04 | 3.520 | 3.540 | 3.460 | 3.540 | 3.305 | 5,224,000 |
| 2024-09-03 | 3.540 | 3.610 | 3.520 | 3.580 | 3.342 | 1,850,000 |
| 2024-09-02 | 3.700 | 3.700 | 3.500 | 3.540 | 3.305 | 1,894,000 |
| 2024-08-30 | 3.560 | 3.760 | 3.530 | 3.630 | 3.389 | 2,216,000 |
| 2024-08-29 | 3.490 | 3.560 | 3.460 | 3.520 | 3.286 | 1,438,000 |
| 2024-08-28 | 3.560 | 3.640 | 3.490 | 3.600 | 3.361 | 3,762,000 |
| 2024-08-27 | 3.280 | 3.640 | 3.280 | 3.620 | 3.380 | 4,764,000 |
| 2024-08-26 | 3.110 | 3.510 | 3.110 | 3.280 | 3.062 | 7,876,000 |
| 2024-08-23 | 3.050 | 3.160 | 3.050 | 3.100 | 2.894 | 676,000 |
| 2024-08-22 | 3.040 | 3.150 | 3.040 | 3.130 | 2.922 | 1,906,000 |
| 2024-08-21 | 3.230 | 3.230 | 3.080 | 3.090 | 2.885 | 1,804,000 |
| 2024-08-20 | 3.290 | 3.340 | 3.190 | 3.190 | 2.978 | 1,242,000 |
| 2024-08-19 | 3.170 | 3.330 | 3.170 | 3.260 | 3.043 | 2,434,000 |
| 2024-08-16 | 3.180 | 3.180 | 3.110 | 3.120 | 2.913 | 494,000 |
| 2024-08-15 | 3.140 | 3.220 | 3.100 | 3.150 | 2.941 | 640,000 |
| 2024-08-14 | 3.150 | 3.210 | 3.130 | 3.190 | 2.978 | 1,160,000 |
| 2024-08-13 | 3.200 | 3.200 | 3.150 | 3.200 | 2.987 | 656,000 |
| 2024-08-12 | 3.300 | 3.300 | 3.180 | 3.220 | 3.006 | 430,000 |
| 2024-08-09 | 3.180 | 3.400 | 3.160 | 3.320 | 3.099 | 3,755,647 |
| 2024-08-08 | 3.100 | 3.260 | 3.100 | 3.130 | 2.922 | 2,141,048 |
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.