Green Tea Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.290 | 8.630 | 8.270 | 8.620 | 7.919 | 1,491,738 |
| 2026-04-28 | 8.380 | 8.550 | 8.270 | 8.270 | 7.597 | 1,179,104 |
| 2026-04-27 | 8.280 | 8.630 | 8.230 | 8.440 | 7.753 | 1,994,456 |
| 2026-04-24 | 8.080 | 8.350 | 7.960 | 8.280 | 7.606 | 2,264,396 |
| 2026-04-23 | 7.960 | 8.120 | 7.840 | 8.080 | 7.423 | 2,636,166 |
| 2026-04-22 | 8.010 | 8.240 | 7.750 | 7.970 | 7.321 | 4,609,988 |
| 2026-04-21 | 8.210 | 8.250 | 8.050 | 8.080 | 7.423 | 3,569,719 |
| 2026-04-20 | 8.240 | 8.280 | 8.040 | 8.220 | 7.551 | 2,877,559 |
| 2026-04-17 | 8.500 | 8.540 | 8.250 | 8.330 | 7.652 | 3,066,478 |
| 2026-04-16 | 8.570 | 8.600 | 8.380 | 8.500 | 7.808 | 3,991,223 |
| 2026-04-15 | 8.530 | 8.880 | 8.330 | 8.400 | 7.716 | 3,745,008 |
| 2026-04-14 | 8.500 | 8.640 | 8.400 | 8.530 | 7.836 | 2,082,915 |
| 2026-04-13 | 8.150 | 8.510 | 8.150 | 8.500 | 7.808 | 6,834,551 |
| 2026-04-10 | 7.940 | 8.300 | 7.900 | 8.250 | 7.579 | 7,950,621 |
| 2026-04-09 | 8.850 | 8.850 | 7.820 | 7.920 | 7.276 | 75,434,758 |
| 2026-04-08 | 8.930 | 8.930 | 8.370 | 8.870 | 8.148 | 3,096,150 |
| 2026-04-02 | 8.650 | 8.930 | 8.500 | 8.870 | 8.148 | 2,129,833 |
| 2026-04-01 | 8.800 | 9.160 | 8.700 | 8.780 | 8.066 | 4,282,734 |
| 2026-03-31 | 8.500 | 9.100 | 8.440 | 8.800 | 8.084 | 4,216,908 |
| 2026-03-30 | 8.300 | 8.450 | 8.050 | 8.450 | 7.762 | 2,878,046 |
| 2026-03-27 | 7.900 | 8.330 | 7.870 | 8.320 | 7.643 | 5,606,454 |
| 2026-03-26 | 7.720 | 7.980 | 7.720 | 7.900 | 7.257 | 5,041,449 |
| 2026-03-25 | 8.000 | 8.280 | 7.690 | 7.790 | 7.156 | 2,781,389 |
| 2026-03-24 | 7.420 | 8.100 | 7.420 | 8.000 | 7.349 | 11,248,800 |
| 2026-03-23 | 7.600 | 7.600 | 7.220 | 7.340 | 6.743 | 1,746,000 |
| 2026-03-20 | 7.790 | 7.830 | 7.650 | 7.700 | 7.073 | 778,000 |
| 2026-03-19 | 7.800 | 7.810 | 7.410 | 7.590 | 6.972 | 913,600 |
| 2026-03-18 | 7.620 | 7.950 | 7.410 | 7.950 | 7.303 | 936,000 |
| 2026-03-17 | 7.940 | 7.940 | 7.590 | 7.770 | 7.138 | 455,200 |
| 2026-03-16 | 7.900 | 7.950 | 7.750 | 7.940 | 7.294 | 451,600 |
| 2026-03-13 | 7.790 | 7.980 | 7.730 | 7.900 | 7.257 | 1,282,600 |
| 2026-03-12 | 7.880 | 7.880 | 7.580 | 7.750 | 7.119 | 787,200 |
| 2026-03-11 | 7.600 | 7.940 | 7.420 | 7.800 | 7.165 | 2,146,000 |
| 2026-03-10 | 7.250 | 7.760 | 7.150 | 7.600 | 6.982 | 2,727,600 |
| 2026-03-09 | 7.210 | 7.250 | 6.920 | 7.140 | 6.559 | 671,600 |
| 2026-03-06 | 7.150 | 7.350 | 7.140 | 7.250 | 6.660 | 600,000 |
| 2026-03-05 | 6.870 | 7.200 | 6.870 | 7.190 | 6.605 | 421,600 |
| 2026-03-04 | 6.900 | 6.960 | 6.700 | 6.870 | 6.311 | 946,800 |
| 2026-03-03 | 7.240 | 7.380 | 6.840 | 7.040 | 6.467 | 1,293,600 |
| 2026-03-02 | 7.250 | 7.460 | 7.130 | 7.240 | 6.651 | 1,790,000 |
| 2026-02-27 | 7.580 | 7.580 | 7.200 | 7.480 | 6.871 | 1,017,200 |
| 2026-02-26 | 7.500 | 7.800 | 7.230 | 7.300 | 6.706 | 1,780,400 |
| 2026-02-25 | 7.090 | 7.570 | 7.060 | 7.420 | 6.816 | 5,210,900 |
| 2026-02-24 | 6.970 | 7.050 | 6.810 | 7.040 | 6.467 | 948,400 |
| 2026-02-23 | 7.000 | 7.100 | 6.870 | 7.020 | 6.449 | 364,400 |
| 2026-02-20 | 7.060 | 7.060 | 6.720 | 7.000 | 6.430 | 613,100 |
| 2026-02-16 | 7.100 | 7.100 | 7.000 | 7.050 | 6.476 | 99,600 |
| 2026-02-13 | 7.000 | 7.060 | 6.900 | 6.990 | 6.421 | 176,800 |
| 2026-02-12 | 7.200 | 7.230 | 7.020 | 7.070 | 6.495 | 501,600 |
| 2026-02-11 | 7.250 | 7.390 | 7.210 | 7.270 | 6.678 | 2,124,000 |
| 2026-02-10 | 7.180 | 7.330 | 7.060 | 7.250 | 6.660 | 994,800 |
| 2026-02-09 | 7.210 | 7.210 | 7.080 | 7.170 | 6.587 | 393,998 |
| 2026-02-06 | 6.950 | 7.260 | 6.910 | 7.210 | 6.623 | 1,182,000 |
| 2026-02-05 | 6.800 | 6.970 | 6.800 | 6.960 | 6.394 | 327,600 |
| 2026-02-04 | 6.860 | 6.890 | 6.680 | 6.800 | 6.247 | 503,600 |
| 2026-02-03 | 6.850 | 7.000 | 6.770 | 6.860 | 6.302 | 96,800 |
| 2026-02-02 | 6.820 | 6.920 | 6.640 | 6.870 | 6.311 | 1,363,200 |
| 2026-01-30 | 6.820 | 6.940 | 6.710 | 6.850 | 6.293 | 274,000 |
| 2026-01-29 | 6.880 | 6.900 | 6.760 | 6.820 | 6.265 | 319,200 |
| 2026-01-28 | 6.840 | 7.000 | 6.670 | 6.870 | 6.311 | 1,216,000 |
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.