Green Tea Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.270 | 6.360 | 6.160 | 6.190 | 6.190 | 198,081 |
| 2026-07-27 | 6.250 | 6.320 | 6.200 | 6.260 | 6.260 | 75,334 |
| 2026-07-24 | 6.370 | 6.370 | 6.120 | 6.260 | 6.260 | 408,882 |
| 2026-07-23 | 6.420 | 6.420 | 6.310 | 6.410 | 6.410 | 190,624 |
| 2026-07-22 | 6.410 | 6.450 | 6.260 | 6.340 | 6.340 | 342,189 |
| 2026-07-21 | 6.940 | 6.950 | 6.310 | 6.410 | 6.410 | 507,182 |
| 2026-07-20 | 6.350 | 6.450 | 6.210 | 6.450 | 6.450 | 698,626 |
| 2026-07-17 | 6.320 | 6.400 | 6.100 | 6.120 | 6.120 | 337,033 |
| 2026-07-16 | 6.200 | 6.360 | 6.170 | 6.270 | 6.270 | 907,488 |
| 2026-07-15 | 6.120 | 6.200 | 6.090 | 6.160 | 6.160 | 914,104 |
| 2026-07-14 | 6.020 | 6.130 | 5.970 | 6.130 | 6.130 | 488,164 |
| 2026-07-13 | 5.950 | 6.120 | 5.930 | 6.080 | 6.080 | 413,808 |
| 2026-07-10 | 6.160 | 6.160 | 5.880 | 5.910 | 5.910 | 2,140,073 |
| 2026-07-09 | 6.110 | 6.120 | 5.910 | 6.000 | 6.000 | 402,375 |
| 2026-07-08 | 6.100 | 6.200 | 6.040 | 6.110 | 6.110 | 682,597 |
| 2026-07-07 | 6.080 | 6.100 | 5.950 | 6.070 | 6.070 | 703,221 |
| 2026-07-06 | 5.920 | 6.150 | 5.920 | 6.080 | 6.080 | 799,758 |
| 2026-07-03 | 5.910 | 6.190 | 5.840 | 5.890 | 5.890 | 585,817 |
| 2026-07-02 | 5.820 | 5.920 | 5.710 | 5.800 | 5.800 | 1,288,693 |
| 2026-06-30 | 6.260 | 6.260 | 5.590 | 5.600 | 5.600 | 1,618,765 |
| 2026-06-29 | 6.170 | 6.390 | 6.100 | 6.390 | 5.870 | 1,313,149 |
| 2026-06-26 | 6.120 | 6.120 | 5.950 | 6.040 | 5.549 | 1,097,727 |
| 2026-06-25 | 6.100 | 6.190 | 6.050 | 6.150 | 5.650 | 1,024,680 |
| 2026-06-24 | 6.190 | 6.250 | 6.050 | 6.140 | 5.640 | 744,004 |
| 2026-06-23 | 6.250 | 6.260 | 6.130 | 6.220 | 5.714 | 610,834 |
| 2026-06-22 | 6.400 | 6.410 | 6.010 | 6.170 | 5.668 | 3,577,547 |
| 2026-06-18 | 6.770 | 6.770 | 6.290 | 6.350 | 5.833 | 1,337,808 |
| 2026-06-17 | 7.490 | 7.490 | 6.530 | 6.650 | 6.109 | 5,192,668 |
| 2026-06-16 | 7.070 | 7.070 | 6.900 | 7.000 | 6.430 | 612,419 |
| 2026-06-15 | 7.170 | 7.520 | 6.960 | 7.140 | 6.559 | 638,195 |
| 2026-06-12 | 7.170 | 7.350 | 7.130 | 7.180 | 6.596 | 531,410 |
| 2026-06-11 | 7.090 | 7.090 | 6.900 | 7.070 | 6.495 | 450,000 |
| 2026-06-10 | 7.000 | 7.170 | 6.910 | 7.090 | 6.513 | 694,300 |
| 2026-06-09 | 7.000 | 7.070 | 6.900 | 6.980 | 6.412 | 701,849 |
| 2026-06-08 | 7.050 | 7.100 | 6.850 | 7.030 | 6.458 | 688,215 |
| 2026-06-05 | 7.250 | 7.250 | 7.050 | 7.050 | 6.476 | 348,789 |
| 2026-06-04 | 7.180 | 7.350 | 7.150 | 7.180 | 6.596 | 857,894 |
| 2026-06-03 | 7.590 | 7.590 | 7.150 | 7.190 | 6.605 | 992,353 |
| 2026-06-02 | 7.580 | 7.640 | 7.400 | 7.590 | 6.972 | 947,856 |
| 2026-06-01 | 7.310 | 7.450 | 7.240 | 7.420 | 6.816 | 1,170,427 |
| 2026-05-29 | 7.110 | 7.390 | 7.080 | 7.280 | 6.688 | 1,486,711 |
| 2026-05-28 | 7.290 | 7.410 | 7.060 | 7.100 | 6.522 | 992,928 |
| 2026-05-27 | 7.980 | 7.990 | 7.100 | 7.290 | 6.697 | 1,239,172 |
| 2026-05-26 | 7.490 | 7.490 | 7.250 | 7.270 | 6.678 | 744,664 |
| 2026-05-22 | 7.420 | 7.640 | 7.350 | 7.450 | 6.844 | 851,380 |
| 2026-05-21 | 7.700 | 7.740 | 7.390 | 7.410 | 6.807 | 1,073,530 |
| 2026-05-20 | 7.830 | 7.880 | 7.610 | 7.700 | 7.073 | 902,305 |
| 2026-05-19 | 7.810 | 8.060 | 7.700 | 7.820 | 7.184 | 1,649,799 |
| 2026-05-18 | 7.910 | 7.920 | 7.750 | 7.810 | 7.174 | 1,322,152 |
| 2026-05-15 | 8.010 | 8.150 | 7.900 | 7.910 | 7.266 | 1,334,520 |
| 2026-05-14 | 8.420 | 8.420 | 8.000 | 8.120 | 7.459 | 1,948,545 |
| 2026-05-13 | 8.700 | 8.710 | 8.380 | 8.380 | 7.698 | 1,429,684 |
| 2026-05-12 | 8.920 | 8.930 | 8.400 | 8.470 | 7.781 | 2,941,192 |
| 2026-05-11 | 9.010 | 9.060 | 8.780 | 8.920 | 8.194 | 1,769,892 |
| 2026-05-08 | 9.380 | 9.480 | 8.830 | 8.960 | 8.231 | 4,961,449 |
| 2026-05-07 | 9.010 | 9.500 | 8.990 | 9.410 | 8.644 | 2,711,249 |
| 2026-05-06 | 9.000 | 9.050 | 8.830 | 9.020 | 8.286 | 2,027,466 |
| 2026-05-05 | 8.850 | 9.120 | 8.770 | 9.000 | 8.268 | 3,495,837 |
| 2026-05-04 | 8.400 | 8.990 | 8.400 | 8.950 | 8.222 | 3,074,908 |
| 2026-04-30 | 8.550 | 8.710 | 8.410 | 8.570 | 7.873 | 1,548,293 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.5200 HKD |
| 2025-07-23 | 0.3300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.