Green Tea Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.060 | 7.060 | 6.840 | 6.850 | 6.293 | 258,400 |
| 2026-01-26 | 7.170 | 7.180 | 6.910 | 7.060 | 6.486 | 438,800 |
| 2026-01-23 | 7.160 | 7.190 | 6.970 | 7.170 | 6.587 | 534,000 |
| 2026-01-22 | 7.190 | 7.190 | 7.050 | 7.080 | 6.504 | 234,400 |
| 2026-01-21 | 7.240 | 7.270 | 7.110 | 7.240 | 6.651 | 466,000 |
| 2026-01-20 | 7.200 | 7.360 | 7.160 | 7.250 | 6.660 | 1,678,400 |
| 2026-01-19 | 7.010 | 7.270 | 6.930 | 7.200 | 6.614 | 1,521,600 |
| 2026-01-16 | 7.050 | 7.100 | 6.900 | 6.970 | 6.403 | 804,800 |
| 2026-01-15 | 7.100 | 7.120 | 6.960 | 6.990 | 6.421 | 597,600 |
| 2026-01-14 | 6.910 | 7.220 | 6.910 | 7.110 | 6.531 | 1,444,400 |
| 2026-01-13 | 7.010 | 7.030 | 6.840 | 6.930 | 6.366 | 809,500 |
| 2026-01-12 | 6.830 | 7.080 | 6.790 | 7.000 | 6.430 | 1,028,400 |
| 2026-01-09 | 6.730 | 6.800 | 6.610 | 6.790 | 6.237 | 410,000 |
| 2026-01-08 | 6.880 | 6.880 | 6.510 | 6.730 | 6.182 | 497,600 |
| 2026-01-07 | 6.710 | 6.990 | 6.710 | 6.880 | 6.320 | 760,000 |
| 2026-01-06 | 6.610 | 6.800 | 6.610 | 6.730 | 6.182 | 814,000 |
| 2026-01-05 | 6.770 | 6.800 | 6.510 | 6.610 | 6.072 | 1,450,800 |
| 2026-01-02 | 6.610 | 6.880 | 6.530 | 6.770 | 6.219 | 1,124,498 |
| 2025-12-31 | 6.580 | 6.750 | 6.540 | 6.620 | 6.081 | 937,600 |
| 2025-12-30 | 6.590 | 6.620 | 6.500 | 6.600 | 6.063 | 520,400 |
| 2025-12-29 | 6.590 | 6.630 | 6.500 | 6.590 | 6.054 | 881,200 |
| 2025-12-24 | 6.340 | 6.650 | 6.340 | 6.590 | 6.054 | 777,200 |
| 2025-12-23 | 6.390 | 6.470 | 6.240 | 6.330 | 5.815 | 408,005 |
| 2025-12-22 | 6.150 | 6.470 | 6.150 | 6.260 | 5.751 | 1,023,200 |
| 2025-12-19 | 6.180 | 6.210 | 6.060 | 6.140 | 5.640 | 358,400 |
| 2025-12-18 | 6.240 | 6.240 | 6.060 | 6.170 | 5.668 | 652,800 |
| 2025-12-17 | 6.170 | 6.310 | 6.170 | 6.250 | 5.741 | 758,800 |
| 2025-12-16 | 6.210 | 6.210 | 6.060 | 6.170 | 5.668 | 534,400 |
| 2025-12-15 | 6.080 | 6.320 | 6.080 | 6.260 | 5.751 | 870,800 |
| 2025-12-12 | 6.060 | 6.190 | 6.000 | 6.080 | 5.585 | 1,291,200 |
| 2025-12-11 | 6.160 | 6.170 | 6.040 | 6.060 | 5.567 | 524,400 |
| 2025-12-10 | 6.200 | 6.200 | 6.010 | 6.160 | 5.659 | 527,200 |
| 2025-12-09 | 6.200 | 6.300 | 6.200 | 6.200 | 5.696 | 495,200 |
| 2025-12-08 | 6.120 | 6.200 | 6.050 | 6.200 | 5.696 | 842,000 |
| 2025-12-05 | 6.180 | 6.260 | 5.960 | 6.120 | 5.622 | 976,800 |
| 2025-12-04 | 5.980 | 6.120 | 5.960 | 6.020 | 5.530 | 1,067,600 |
| 2025-12-03 | 6.090 | 6.120 | 5.910 | 5.910 | 5.429 | 466,400 |
| 2025-12-02 | 6.050 | 6.130 | 6.030 | 6.090 | 5.594 | 450,000 |
| 2025-12-01 | 6.090 | 6.190 | 6.050 | 6.050 | 5.558 | 431,600 |
| 2025-11-28 | 5.760 | 6.110 | 5.760 | 6.090 | 5.594 | 1,401,600 |
| 2025-11-27 | 5.840 | 5.860 | 5.670 | 5.820 | 5.346 | 2,442,800 |
| 2025-11-26 | 5.800 | 5.860 | 5.750 | 5.800 | 5.328 | 446,000 |
| 2025-11-25 | 5.800 | 5.900 | 5.720 | 5.800 | 5.328 | 1,034,800 |
| 2025-11-24 | 6.220 | 6.220 | 5.820 | 5.900 | 5.420 | 1,160,000 |
| 2025-11-21 | 6.060 | 6.230 | 5.980 | 6.180 | 5.677 | 2,402,800 |
| 2025-11-20 | 5.980 | 6.200 | 5.980 | 6.080 | 5.585 | 939,000 |
| 2025-11-19 | 5.600 | 6.070 | 5.600 | 5.980 | 5.493 | 2,416,000 |
| 2025-11-18 | 5.620 | 5.720 | 5.480 | 5.650 | 5.190 | 1,500,620 |
| 2025-11-17 | 5.860 | 5.860 | 5.500 | 5.500 | 5.052 | 1,291,600 |
| 2025-11-14 | 6.020 | 6.120 | 5.850 | 5.860 | 5.383 | 824,800 |
| 2025-11-13 | 6.230 | 6.230 | 6.050 | 6.200 | 5.696 | 233,200 |
| 2025-11-12 | 6.180 | 6.330 | 6.180 | 6.230 | 5.723 | 375,600 |
| 2025-11-11 | 6.150 | 6.190 | 6.040 | 6.180 | 5.677 | 196,800 |
| 2025-11-10 | 5.890 | 6.180 | 5.840 | 6.160 | 5.659 | 614,152 |
| 2025-11-07 | 6.030 | 6.030 | 5.910 | 6.000 | 5.512 | 306,800 |
| 2025-11-06 | 5.980 | 6.250 | 5.980 | 6.140 | 5.640 | 511,568 |
| 2025-11-05 | 5.990 | 6.050 | 5.910 | 6.050 | 5.558 | 282,000 |
| 2025-11-04 | 5.990 | 6.090 | 5.990 | 6.050 | 5.558 | 500,000 |
| 2025-11-03 | 5.800 | 6.130 | 5.800 | 5.990 | 5.503 | 1,276,400 |
| 2025-10-31 | 6.110 | 6.110 | 5.770 | 5.800 | 5.328 | 1,582,800 |
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.