Greentown Management Holdings Co Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.220	2.220	2.180	2.210	2.083	1,203,186
2026-04-27	2.230	2.240	2.190	2.200	2.073	1,384,812
2026-04-24	2.220	2.230	2.210	2.230	2.102	1,352,445
2026-04-23	2.220	2.230	2.190	2.220	2.092	1,552,000
2026-04-22	2.250	2.250	2.170	2.220	2.092	3,929,870
2026-04-21	2.290	2.290	2.240	2.250	2.121	4,375,000
2026-04-20	2.330	2.330	2.260	2.280	2.149	1,951,101
2026-04-17	2.350	2.360	2.300	2.330	2.196	1,750,350
2026-04-16	2.340	2.360	2.280	2.340	2.205	2,217,758
2026-04-15	2.330	2.370	2.330	2.340	2.205	2,078,823
2026-04-14	2.370	2.370	2.300	2.340	2.205	2,406,740
2026-04-13	2.260	2.320	2.240	2.320	2.187	2,978,592
2026-04-10	2.300	2.320	2.260	2.290	2.158	4,533,353
2026-04-09	2.350	2.350	2.270	2.270	2.139	1,708,480
2026-04-08	2.310	2.390	2.300	2.360	2.224	6,117,000
2026-04-02	2.250	2.320	2.230	2.310	2.177	4,745,379
2026-04-01	2.130	2.280	2.130	2.250	2.121	5,903,740
2026-03-31	2.020	2.220	2.020	2.130	2.007	13,541,180
2026-03-30	2.030	2.050	1.970	2.040	1.923	2,887,000
2026-03-27	2.060	2.060	1.990	2.030	1.913	3,902,000
2026-03-26	2.140	2.150	2.030	2.050	1.932	4,945,610
2026-03-25	2.110	2.140	2.110	2.140	2.017	1,390,000
2026-03-24	2.120	2.140	2.020	2.090	1.970	4,613,200
2026-03-23	2.120	2.130	2.090	2.090	1.970	3,142,444
2026-03-20	2.210	2.210	2.120	2.130	2.007	7,210,877
2026-03-19	2.290	2.290	2.200	2.210	2.083	2,505,249
2026-03-18	2.330	2.350	2.250	2.290	2.158	5,533,480
2026-03-17	2.420	2.420	2.340	2.340	2.205	3,139,000
2026-03-16	2.410	2.420	2.320	2.420	2.281	4,557,906
2026-03-13	2.440	2.440	2.360	2.410	2.271	5,806,498
2026-03-12	2.410	2.470	2.320	2.440	2.300	14,877,920
2026-03-11	2.450	2.450	2.170	2.390	2.253	44,351,059
2026-03-10	2.700	2.700	2.410	2.480	2.337	22,407,619
2026-03-09	2.600	2.710	2.560	2.710	2.554	11,842,000
2026-03-06	2.640	2.690	2.590	2.650	2.498	10,309,770
2026-03-05	2.620	2.640	2.570	2.640	2.488	9,836,000
2026-03-04	2.680	2.680	2.570	2.590	2.441	14,027,000
2026-03-03	2.760	2.780	2.690	2.710	2.554	9,983,800
2026-03-02	2.800	2.810	2.750	2.780	2.620	11,591,000
2026-02-27	2.780	2.820	2.770	2.820	2.658	5,264,000
2026-02-26	2.820	2.840	2.770	2.780	2.620	12,758,000
2026-02-25	2.830	2.900	2.800	2.820	2.658	10,994,930
2026-02-24	2.900	2.920	2.800	2.820	2.658	12,740,280
2026-02-23	2.910	2.930	2.870	2.930	2.761	1,807,000
2026-02-20	2.890	2.890	2.850	2.870	2.705	2,405,230
2026-02-16	2.870	2.920	2.860	2.910	2.743	1,132,000
2026-02-13	2.970	2.970	2.890	2.890	2.724	6,247,895
2026-02-12	3.010	3.010	2.960	2.980	2.809	2,123,860
2026-02-11	3.040	3.040	2.960	2.990	2.818	5,063,474
2026-02-10	3.010	3.050	2.990	3.020	2.846	2,253,264
2026-02-09	3.030	3.090	2.980	3.010	2.837	4,058,562
2026-02-06	3.030	3.060	3.010	3.030	2.856	987,029
2026-02-05	3.080	3.090	3.040	3.060	2.884	1,572,800
2026-02-04	3.100	3.110	3.030	3.090	2.912	6,129,795
2026-02-03	3.290	3.330	3.030	3.100	2.922	12,205,790
2026-02-02	3.230	3.280	3.140	3.230	3.044	11,043,630
2026-01-30	3.390	3.390	3.250	3.290	3.101	4,660,930
2026-01-29	3.380	3.390	3.320	3.370	3.176	4,059,400
2026-01-28	3.190	3.390	3.170	3.380	3.186	20,329,109
2026-01-27	3.180	3.200	3.140	3.190	3.006	4,549,250

← NewerPage 3 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.