Green Tea Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.620 | 4.655 | 4.370 | 4.390 | 4.390 | 1,790,200 |
| 2026-10-20 | 4.635 | 4.665 | 4.575 | 4.605 | 4.605 | 855,600 |
| 2026-10-16 | 4.580 | 4.695 | 4.565 | 4.600 | 4.600 | 532,000 |
| 2026-10-15 | 4.660 | 4.685 | 4.540 | 4.620 | 4.620 | 1,706,000 |
| 2026-10-14 | 4.775 | 4.775 | 4.650 | 4.655 | 4.655 | 462,000 |
| 2026-10-13 | 4.780 | 4.800 | 4.700 | 4.755 | 4.755 | 819,600 |
| 2026-10-12 | 4.865 | 4.895 | 4.795 | 4.820 | 4.820 | 1,410,449 |
| 2026-10-09 | 4.850 | 4.880 | 4.795 | 4.835 | 4.835 | 1,946,800 |
| 2026-10-08 | 4.930 | 4.940 | 4.810 | 4.815 | 4.815 | 553,119 |
| 2026-10-07 | 4.885 | 4.935 | 4.845 | 4.880 | 4.880 | 401,200 |
| 2026-10-06 | 4.890 | 4.930 | 4.855 | 4.875 | 4.875 | 399,600 |
| 2026-10-05 | 4.860 | 4.860 | 4.780 | 4.820 | 4.820 | 926,759 |
| 2026-10-02 | 4.930 | 4.930 | 4.770 | 4.860 | 4.860 | 1,303,442 |
| 2026-09-30 | 4.925 | 4.940 | 4.850 | 4.905 | 4.905 | 743,068 |
| 2026-09-29 | 4.920 | 4.990 | 4.805 | 4.865 | 4.865 | 1,618,800 |
| 2026-09-28 | 4.895 | 4.965 | 4.870 | 4.915 | 4.915 | 501,530 |
| 2026-09-25 | 5.050 | 5.050 | 4.850 | 4.870 | 4.870 | 1,046,800 |
| 2026-09-24 | 5.005 | 5.025 | 4.900 | 4.985 | 4.985 | 1,370,196 |
| 2026-09-23 | 5.000 | 5.000 | 4.920 | 4.940 | 4.940 | 829,600 |
| 2026-09-22 | 4.900 | 5.100 | 4.875 | 4.995 | 4.995 | 2,695,600 |
| 2026-09-21 | 4.880 | 4.950 | 4.880 | 4.920 | 4.920 | 2,001,600 |
| 2026-09-18 | 5.000 | 5.030 | 4.880 | 5.030 | 5.030 | 1,416,400 |
| 2026-09-17 | 5.000 | 5.000 | 4.870 | 4.970 | 4.970 | 1,654,000 |
| 2026-09-16 | 5.010 | 5.035 | 4.885 | 4.950 | 4.950 | 1,696,800 |
| 2026-09-15 | 5.125 | 5.160 | 5.010 | 5.030 | 5.030 | 1,420,400 |
| 2026-09-14 | 5.140 | 5.180 | 5.025 | 5.140 | 5.140 | 1,710,800 |
| 2026-09-11 | 5.105 | 5.190 | 5.005 | 5.140 | 5.140 | 1,340,400 |
| 2026-09-10 | 5.135 | 5.290 | 4.980 | 5.095 | 5.095 | 2,084,400 |
| 2026-09-09 | 5.210 | 5.210 | 5.000 | 5.135 | 5.135 | 2,548,000 |
| 2026-09-08 | 5.400 | 5.400 | 5.200 | 5.230 | 5.230 | 1,088,800 |
| 2026-09-07 | 5.320 | 5.440 | 5.160 | 5.375 | 5.375 | 4,745,600 |
| 2026-09-04 | 5.140 | 5.330 | 5.115 | 5.165 | 5.165 | 2,722,400 |
| 2026-09-03 | 5.030 | 5.175 | 4.950 | 5.065 | 5.065 | 2,990,800 |
| 2026-09-02 | 5.200 | 5.200 | 5.000 | 5.080 | 5.080 | 5,917,200 |
| 2026-09-01 | 5.325 | 5.375 | 4.955 | 5.200 | 5.200 | 7,253,600 |
| 2026-08-31 | 5.410 | 5.510 | 5.200 | 5.260 | 5.260 | 6,843,600 |
| 2026-08-28 | 6.100 | 6.100 | 5.185 | 5.250 | 5.250 | 64,756,398 |
| 2026-08-27 | 6.100 | 6.200 | 5.965 | 6.055 | 6.055 | 3,166,000 |
| 2026-08-26 | 6.670 | 6.670 | 6.000 | 6.000 | 6.000 | 3,244,000 |
| 2026-08-25 | 6.450 | 6.770 | 6.320 | 6.550 | 6.550 | 4,224,000 |
| 2026-08-24 | 7.000 | 7.000 | 6.240 | 6.290 | 6.290 | 1,739,490 |
| 2026-08-21 | 7.055 | 7.055 | 6.695 | 6.785 | 6.785 | 389,871 |
| 2026-08-20 | 6.770 | 6.950 | 6.765 | 6.850 | 6.850 | 359,953 |
| 2026-08-19 | 6.920 | 6.920 | 6.715 | 6.750 | 6.750 | 251,943 |
| 2026-08-18 | 7.085 | 7.085 | 6.715 | 6.920 | 6.920 | 228,000 |
| 2026-08-17 | 6.750 | 6.950 | 6.715 | 6.880 | 6.880 | 728,450 |
| 2026-08-14 | 6.850 | 6.890 | 6.695 | 6.715 | 6.715 | 373,003 |
| 2026-08-13 | 7.035 | 7.060 | 6.750 | 6.850 | 6.850 | 141,208 |
| 2026-08-12 | 6.800 | 7.085 | 6.640 | 6.830 | 6.830 | 429,322 |
| 2026-08-11 | 7.100 | 7.180 | 6.780 | 6.780 | 6.780 | 771,882 |
| 2026-08-10 | 6.650 | 7.100 | 6.635 | 7.025 | 7.025 | 1,226,689 |
| 2026-08-07 | 6.600 | 6.950 | 6.445 | 6.625 | 6.625 | 708,513 |
| 2026-08-06 | 6.800 | 6.800 | 6.355 | 6.415 | 6.415 | 833,453 |
| 2026-08-05 | 6.500 | 6.500 | 6.300 | 6.430 | 6.430 | 540,360 |
| 2026-08-04 | 6.520 | 6.680 | 6.370 | 6.470 | 6.470 | 402,975 |
| 2026-08-03 | 6.690 | 6.690 | 6.440 | 6.460 | 6.460 | 229,137 |
| 2026-07-31 | 6.740 | 6.890 | 6.500 | 6.550 | 6.550 | 817,020 |
| 2026-07-30 | 6.340 | 6.750 | 6.320 | 6.740 | 6.740 | 910,272 |
| 2026-07-29 | 6.190 | 6.350 | 6.190 | 6.320 | 6.320 | 249,057 |
| 2026-07-28 | 6.270 | 6.360 | 6.160 | 6.190 | 6.190 | 198,081 |
Page 1 of 3 · 125 trading daysOlder →
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.