Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.760	1.820	1.750	1.820	1.820	905,000
2026-07-24	1.800	1.800	1.730	1.760	1.760	761,000
2026-07-23	1.820	1.840	1.810	1.810	1.810	128,000
2026-07-22	1.820	1.890	1.800	1.820	1.820	1,016,000
2026-07-21	1.790	1.830	1.750	1.820	1.820	1,782,113
2026-07-20	1.730	1.800	1.730	1.790	1.790	1,703,000
2026-07-17	1.700	1.730	1.680	1.700	1.700	1,067,000
2026-07-16	1.690	1.750	1.690	1.750	1.750	651,000
2026-07-15	1.700	1.720	1.690	1.690	1.690	664,000
2026-07-14	1.690	1.720	1.680	1.680	1.680	828,000
2026-07-13	1.680	1.710	1.660	1.690	1.690	613,000
2026-07-10	1.700	1.730	1.680	1.690	1.690	443,000
2026-07-09	1.700	1.710	1.670	1.700	1.700	1,022,000
2026-07-08	1.690	1.720	1.670	1.700	1.700	947,587
2026-07-07	1.730	1.730	1.680	1.700	1.700	954,000
2026-07-06	1.780	1.780	1.680	1.730	1.730	2,184,000
2026-07-03	1.880	1.900	1.840	1.860	1.753	1,267,000
2026-07-02	1.800	1.870	1.790	1.830	1.725	1,166,094
2026-06-30	1.800	1.810	1.720	1.800	1.696	1,382,000
2026-06-29	1.720	1.810	1.690	1.800	1.696	2,684,000
2026-06-26	1.680	1.730	1.660	1.680	1.583	974,000
2026-06-25	1.720	1.720	1.680	1.700	1.602	2,595,000
2026-06-24	1.770	1.770	1.720	1.720	1.621	2,031,000
2026-06-23	1.750	1.790	1.750	1.770	1.668	2,026,000
2026-06-22	1.930	1.930	1.770	1.790	1.687	3,759,558
2026-06-18	1.900	1.900	1.840	1.850	1.744	2,694,000
2026-06-17	1.940	1.940	1.880	1.890	1.781	1,569,000
2026-06-16	1.880	1.940	1.860	1.930	1.819	3,768,666
2026-06-15	1.880	1.940	1.840	1.870	1.762	13,175,700
2026-06-12	1.840	1.880	1.820	1.840	1.734	8,147,814
2026-06-11	1.910	1.930	1.820	1.840	1.734	20,776,301
2026-06-10	1.900	1.950	1.860	1.890	1.781	8,183,000
2026-06-09	1.970	1.980	1.850	1.870	1.762	12,832,000
2026-06-08	1.990	2.000	1.940	1.970	1.857	1,670,000
2026-06-05	2.010	2.020	2.000	2.000	1.885	624,220
2026-06-04	2.020	2.030	1.980	2.030	1.913	2,441,000
2026-06-03	2.030	2.070	2.010	2.040	1.923	3,677,000
2026-06-02	2.140	2.140	2.000	2.000	1.885	14,229,580
2026-06-01	2.050	2.120	2.040	2.120	1.998	2,771,000
2026-05-29	2.020	2.110	2.000	2.020	1.904	13,913,260
2026-05-28	2.020	2.020	1.990	2.020	1.904	2,312,000
2026-05-27	2.080	2.080	2.000	2.010	1.894	2,254,000
2026-05-26	2.190	2.190	2.070	2.090	1.970	2,171,000
2026-05-22	2.020	2.140	2.020	2.070	1.951	5,994,475
2026-05-21	2.100	2.100	1.990	2.030	1.913	7,393,158
2026-05-20	2.140	2.140	2.060	2.100	1.979	5,366,044
2026-05-19	2.150	2.190	2.140	2.140	2.017	3,029,000
2026-05-18	2.170	2.200	2.130	2.190	2.064	3,897,084
2026-05-15	2.130	2.210	2.130	2.200	2.073	3,133,350
2026-05-14	2.150	2.210	2.140	2.150	2.026	4,707,920
2026-05-13	2.200	2.200	2.120	2.160	2.036	4,362,180
2026-05-12	2.270	2.270	2.200	2.210	2.083	4,110,514
2026-05-11	2.300	2.300	2.230	2.270	2.139	2,768,846
2026-05-08	2.290	2.300	2.260	2.290	2.158	1,796,296
2026-05-07	2.260	2.300	2.260	2.300	2.168	2,053,050
2026-05-06	2.220	2.260	2.210	2.260	2.130	1,676,360
2026-05-05	2.240	2.240	2.220	2.230	2.102	510,000
2026-05-04	2.220	2.290	2.220	2.270	2.139	1,159,316
2026-04-30	2.290	2.290	2.220	2.240	2.111	1,135,000
2026-04-29	2.230	2.290	2.230	2.290	2.158	2,651,994

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1053 HKD
2025-11-28	0.0833 HKD
2025-07-07	0.2624 HKD
2024-07-02	0.4393 HKD
2023-07-11	0.3341 HKD
2022-06-10	0.2344 HKD
2021-07-02	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.