Greentown Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.180	4.215	4.110	4.165	4.165	1,014,000
2026-10-15	4.125	4.150	4.045	4.095	4.095	1,790,000
2026-10-14	4.175	4.190	4.115	4.115	4.115	1,072,000
2026-10-13	4.170	4.180	4.115	4.180	4.180	984,000
2026-10-12	4.180	4.210	4.135	4.170	4.170	1,770,000
2026-10-09	4.100	4.190	4.100	4.170	4.170	1,690,000
2026-10-08	4.100	4.205	4.100	4.175	4.175	2,628,016
2026-10-07	4.120	4.120	4.050	4.050	4.050	36,000
2026-10-06	4.080	4.110	4.070	4.085	4.085	114,000
2026-10-05	4.020	4.090	3.995	4.075	4.075	946,000
2026-10-02	4.095	4.125	4.075	4.095	4.095	646,000
2026-09-30	4.230	4.235	4.090	4.200	4.200	3,140,000
2026-09-29	4.170	4.265	4.170	4.195	4.195	2,190,017
2026-09-28	4.090	4.180	4.040	4.180	4.180	4,939,125
2026-09-25	4.145	4.145	4.055	4.110	4.110	837,587
2026-09-24	4.220	4.220	4.115	4.160	4.160	2,301,000
2026-09-23	4.120	4.185	4.100	4.165	4.165	2,238,000
2026-09-22	4.175	4.175	4.090	4.135	4.135	1,314,000
2026-09-21	4.110	4.170	4.025	4.110	4.110	6,392,000
2026-09-18	4.250	4.250	4.010	4.090	4.090	11,868,637
2026-09-17	4.135	4.150	4.110	4.130	4.130	2,864,000
2026-09-16	4.140	4.185	4.120	4.170	4.170	1,576,000
2026-09-15	4.130	4.190	4.130	4.140	4.140	2,550,000
2026-09-14	4.085	4.175	4.085	4.145	4.145	3,586,000
2026-09-11	4.170	4.245	4.110	4.150	4.150	2,671,550
2026-09-10	4.300	4.300	4.200	4.210	4.210	1,924,000
2026-09-09	4.230	4.300	4.210	4.280	4.280	2,555,700
2026-09-08	4.100	4.355	4.100	4.275	4.275	2,039,600
2026-09-07	4.400	4.400	4.235	4.285	4.285	2,238,000
2026-09-04	4.305	4.420	4.305	4.345	4.345	3,243,840
2026-09-03	4.180	4.270	4.180	4.260	4.260	2,948,259
2026-09-02	4.150	4.230	4.095	4.200	4.200	3,556,000
2026-09-01	4.180	4.250	4.160	4.175	4.175	2,656,000
2026-08-31	4.265	4.290	4.140	4.195	4.195	4,467,000
2026-08-28	4.310	4.360	4.230	4.305	4.305	1,607,025
2026-08-27	4.285	4.335	4.210	4.255	4.255	3,918,770
2026-08-26	4.360	4.500	4.325	4.340	4.340	4,149,861
2026-08-25	4.305	4.365	4.235	4.350	4.350	5,100,588
2026-08-24	4.325	4.500	4.265	4.310	4.310	5,978,159
2026-08-21	4.195	4.300	4.175	4.240	4.240	3,810,000
2026-08-20	4.125	4.330	4.125	4.155	4.155	1,772,100
2026-08-19	4.105	4.260	4.105	4.230	4.230	2,328,000
2026-08-18	4.120	4.180	4.120	4.165	4.165	748,000
2026-08-17	4.180	4.215	4.145	4.170	4.170	1,006,000
2026-08-14	4.170	4.215	4.085	4.205	4.205	1,662,393
2026-08-13	4.180	4.180	4.110	4.130	4.130	2,552,000
2026-08-12	4.300	4.300	4.090	4.225	4.225	1,734,000
2026-08-11	4.170	4.200	4.115	4.150	4.150	1,340,000
2026-08-10	4.125	4.220	4.125	4.175	4.175	2,302,249
2026-08-07	4.340	4.340	4.160	4.185	4.185	1,118,000
2026-08-06	4.240	4.295	4.225	4.250	4.250	1,157,800
2026-08-05	4.190	4.355	4.190	4.325	4.325	4,233,366
2026-08-04	4.270	4.290	4.210	4.275	4.275	2,140,000
2026-08-03	4.300	4.385	4.270	4.320	4.320	3,360,984
2026-07-31	4.210	4.410	4.210	4.330	4.330	3,186,265
2026-07-30	4.320	4.380	4.300	4.380	4.380	1,342,790
2026-07-29	4.220	4.430	4.220	4.360	4.360	3,809,600
2026-07-28	4.170	4.240	4.140	4.200	4.200	602,721
2026-07-27	4.150	4.210	4.140	4.170	4.170	2,430,960
2026-07-24	4.180	4.190	4.130	4.150	4.150	930,500

Page 1 of 3 · 125 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.