HKSE - Delayed Quote • HKD
Greentown China Holdings Limited (3900.HK)
At close: 4:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.160 | 5.190 | 5.090 | 5.170 | 5.170 | 3,981,000 |
| Apr 22, 2024 | 5.030 | 5.210 | 4.940 | 5.130 | 5.130 | 9,036,000 |
| Apr 19, 2024 | 5.140 | 5.160 | 5.000 | 5.030 | 5.030 | 13,490,500 |
| Apr 18, 2024 | 5.210 | 5.280 | 5.050 | 5.170 | 5.170 | 6,225,631 |
| Apr 17, 2024 | 5.150 | 5.300 | 5.100 | 5.190 | 5.190 | 5,591,500 |
| Apr 16, 2024 | 5.270 | 5.360 | 5.060 | 5.160 | 5.160 | 16,183,118 |
| Apr 15, 2024 | 5.430 | 5.450 | 5.250 | 5.270 | 5.270 | 13,989,445 |
| Apr 12, 2024 | 5.780 | 5.810 | 5.380 | 5.430 | 5.430 | 22,362,845 |
| Apr 11, 2024 | 5.750 | 5.790 | 5.610 | 5.740 | 5.740 | 10,126,000 |
| Apr 10, 2024 | 5.760 | 5.900 | 5.710 | 5.840 | 5.840 | 8,783,500 |
| Apr 9, 2024 | 5.740 | 5.970 | 5.740 | 5.790 | 5.790 | 9,581,536 |
| Apr 8, 2024 | 5.760 | 5.900 | 5.690 | 5.730 | 5.730 | 10,256,903 |
| Apr 5, 2024 | 6.020 | 6.200 | 5.570 | 5.630 | 5.630 | 8,748,564 |
| Apr 3, 2024 | 6.110 | 6.470 | 6.070 | 6.110 | 6.110 | 17,975,500 |
| Apr 2, 2024 | 6.130 | 6.300 | 6.100 | 6.160 | 6.160 | 27,000,162 |
| Mar 28, 2024 | 6.000 | 6.420 | 5.910 | 6.240 | 6.240 | 12,318,500 |
| Mar 27, 2024 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 7,824,800 |
| Mar 26, 2024 | 6.570 | 6.820 | 6.090 | 6.120 | 6.120 | 18,209,500 |
| Mar 25, 2024 | 6.510 | 6.760 | 6.070 | 6.620 | 6.620 | 17,678,000 |
| Mar 22, 2024 | 6.580 | 6.580 | 6.360 | 6.450 | 6.450 | 4,032,000 |
| Mar 21, 2024 | 6.290 | 6.710 | 6.290 | 6.540 | 6.540 | 5,117,531 |
| Mar 20, 2024 | 6.320 | 6.380 | 6.280 | 6.360 | 6.360 | 3,220,255 |
| Mar 19, 2024 | 6.540 | 6.540 | 6.300 | 6.310 | 6.310 | 5,158,437 |
| Mar 18, 2024 | 6.710 | 6.740 | 6.500 | 6.550 | 6.550 | 5,670,000 |
| Mar 15, 2024 | 6.730 | 6.810 | 6.600 | 6.710 | 6.710 | 7,417,679 |
| Mar 14, 2024 | 6.770 | 7.030 | 6.670 | 6.830 | 6.830 | 10,041,000 |
| Mar 13, 2024 | 6.730 | 6.930 | 6.610 | 6.650 | 6.650 | 9,046,390 |
| Mar 12, 2024 | 6.200 | 6.870 | 6.170 | 6.720 | 6.720 | 17,581,000 |
| Mar 11, 2024 | 6.080 | 6.250 | 5.970 | 6.240 | 6.240 | 6,675,500 |
| Mar 8, 2024 | 6.190 | 6.230 | 5.940 | 6.050 | 6.050 | 9,702,000 |
| Mar 7, 2024 | 6.120 | 6.240 | 6.000 | 6.040 | 6.040 | 5,245,500 |
| Mar 6, 2024 | 5.950 | 6.200 | 5.910 | 6.100 | 6.100 | 8,913,000 |
| Mar 5, 2024 | 6.150 | 6.220 | 5.890 | 5.890 | 5.890 | 12,841,269 |
| Mar 4, 2024 | 6.500 | 6.510 | 6.150 | 6.160 | 6.160 | 9,199,700 |
| Mar 1, 2024 | 6.360 | 6.600 | 6.220 | 6.500 | 6.500 | 27,726,381 |
| Feb 29, 2024 | 6.440 | 6.490 | 6.210 | 6.290 | 6.290 | 105,220,640 |
| Feb 28, 2024 | 6.470 | 6.580 | 6.320 | 6.360 | 6.360 | 12,285,500 |
| Feb 27, 2024 | 6.440 | 6.460 | 6.210 | 6.440 | 6.440 | 11,431,819 |
| Feb 26, 2024 | 6.560 | 6.620 | 6.320 | 6.440 | 6.440 | 10,265,336 |
| Feb 23, 2024 | 6.610 | 6.690 | 6.370 | 6.530 | 6.530 | 9,023,000 |
| Feb 22, 2024 | 6.480 | 6.580 | 6.250 | 6.580 | 6.580 | 8,631,000 |
| Feb 21, 2024 | 6.150 | 6.660 | 5.970 | 6.480 | 6.480 | 14,511,526 |
| Feb 20, 2024 | 6.150 | 6.250 | 5.960 | 6.120 | 6.120 | 7,358,500 |
| Feb 19, 2024 | 6.300 | 6.300 | 5.940 | 6.050 | 6.050 | 8,165,000 |
| Feb 16, 2024 | 5.720 | 6.340 | 5.690 | 6.300 | 6.300 | 5,653,351 |
| Feb 15, 2024 | 5.810 | 5.810 | 5.470 | 5.720 | 5.720 | 8,189,792 |
| Feb 14, 2024 | 5.950 | 5.950 | 5.420 | 5.810 | 5.810 | 8,478,391 |
| Feb 9, 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | - |
| Feb 8, 2024 | 6.090 | 6.280 | 6.090 | 6.240 | 6.240 | 6,369,732 |
| Feb 7, 2024 | 6.280 | 6.280 | 5.930 | 6.060 | 6.060 | 8,168,896 |
| Feb 6, 2024 | 5.850 | 6.250 | 5.830 | 6.190 | 6.190 | 4,870,887 |
| Feb 5, 2024 | 5.890 | 5.960 | 5.620 | 5.850 | 5.850 | 6,482,407 |
| Feb 2, 2024 | 5.990 | 6.270 | 5.820 | 5.920 | 5.920 | 8,769,751 |
| Feb 1, 2024 | 5.870 | 6.050 | 5.760 | 5.890 | 5.890 | 6,527,500 |
| Jan 31, 2024 | 5.910 | 6.020 | 5.720 | 5.860 | 5.860 | 9,870,849 |
| Jan 30, 2024 | 6.100 | 6.130 | 5.830 | 5.900 | 5.900 | 5,538,344 |
| Jan 29, 2024 | 6.500 | 6.580 | 6.100 | 6.140 | 6.140 | 9,322,500 |
| Jan 26, 2024 | 6.440 | 6.580 | 6.220 | 6.270 | 6.270 | 7,819,042 |
| Jan 25, 2024 | 6.090 | 6.410 | 5.880 | 6.400 | 6.400 | 14,282,557 |
| Jan 24, 2024 | 5.830 | 5.990 | 5.610 | 5.990 | 5.990 | 11,605,522 |
| Jan 23, 2024 | 5.690 | 5.840 | 5.510 | 5.720 | 5.720 | 14,602,090 |
| Jan 22, 2024 | 6.130 | 6.130 | 5.430 | 5.520 | 5.520 | 18,336,776 |
| Jan 19, 2024 | 6.370 | 6.390 | 5.960 | 6.120 | 6.120 | 16,237,124 |
| Jan 18, 2024 | 6.490 | 6.510 | 6.170 | 6.370 | 6.370 | 13,655,052 |
| Jan 17, 2024 | 6.880 | 6.890 | 6.390 | 6.490 | 6.490 | 10,414,817 |
| Jan 16, 2024 | 7.130 | 7.230 | 6.870 | 7.020 | 7.020 | 5,269,373 |
| Jan 15, 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | - |
| Jan 12, 2024 | 7.490 | 7.530 | 7.300 | 7.340 | 7.340 | 2,599,012 |
| Jan 11, 2024 | 7.170 | 7.560 | 7.050 | 7.490 | 7.490 | 5,952,000 |
| Jan 10, 2024 | 7.330 | 7.360 | 7.070 | 7.170 | 7.170 | 5,429,945 |
| Jan 9, 2024 | 7.770 | 7.970 | 7.210 | 7.230 | 7.230 | 12,138,600 |
| Jan 8, 2024 | 8.070 | 8.070 | 7.700 | 7.760 | 7.760 | 3,481,135 |
| Jan 5, 2024 | 7.880 | 8.010 | 7.740 | 7.940 | 7.940 | 5,046,800 |
| Jan 4, 2024 | 7.880 | 7.900 | 7.690 | 7.890 | 7.890 | 4,578,518 |
| Jan 3, 2024 | 7.680 | 7.880 | 7.670 | 7.880 | 7.880 | 4,013,952 |
| Jan 2, 2024 | 8.030 | 8.040 | 7.630 | 7.780 | 7.780 | 5,922,406 |
| Dec 29, 2023 | 7.780 | 7.990 | 7.780 | 7.950 | 7.950 | 3,124,499 |
| Dec 28, 2023 | 7.480 | 7.940 | 7.300 | 7.860 | 7.860 | 7,217,900 |
| Dec 27, 2023 | 7.270 | 7.340 | 7.060 | 7.330 | 7.330 | 6,343,409 |
| Dec 22, 2023 | 7.380 | 7.460 | 7.200 | 7.270 | 7.270 | 5,503,980 |
| Dec 21, 2023 | 7.280 | 7.370 | 7.110 | 7.360 | 7.360 | 3,459,923 |
| Dec 20, 2023 | 7.160 | 7.330 | 7.100 | 7.290 | 7.290 | 5,055,738 |
| Dec 19, 2023 | 7.390 | 7.410 | 7.000 | 7.140 | 7.140 | 10,602,901 |
| Dec 18, 2023 | 7.880 | 7.880 | 7.350 | 7.450 | 7.450 | 8,629,775 |
| Dec 15, 2023 | 7.550 | 7.880 | 7.420 | 7.880 | 7.880 | 31,242,812 |
| Dec 14, 2023 | 7.270 | 7.450 | 7.260 | 7.400 | 7.400 | 5,692,208 |
| Dec 13, 2023 | 7.390 | 7.590 | 7.180 | 7.230 | 7.230 | 5,904,088 |
| Dec 12, 2023 | 7.300 | 7.620 | 7.190 | 7.620 | 7.620 | 8,385,266 |
| Dec 11, 2023 | 7.650 | 7.650 | 7.070 | 7.300 | 7.300 | 14,670,894 |
| Dec 8, 2023 | 7.870 | 7.920 | 7.530 | 7.590 | 7.590 | 9,625,500 |
| Dec 7, 2023 | 7.930 | 7.980 | 7.790 | 7.850 | 7.850 | 4,053,436 |
| Dec 6, 2023 | 7.850 | 7.960 | 7.690 | 7.930 | 7.930 | 5,677,411 |
| Dec 5, 2023 | 7.980 | 8.060 | 7.610 | 7.750 | 7.750 | 9,602,210 |
| Dec 4, 2023 | 8.160 | 8.250 | 7.890 | 8.010 | 8.010 | 9,574,141 |
| Dec 1, 2023 | 8.150 | 8.440 | 8.150 | 8.260 | 8.260 | 6,592,095 |
| Nov 30, 2023 | 8.030 | 8.390 | 8.030 | 8.310 | 8.310 | 37,787,405 |
| Nov 29, 2023 | 8.500 | 8.710 | 7.880 | 8.110 | 8.110 | 20,466,800 |
| Nov 28, 2023 | 8.520 | 8.780 | 8.410 | 8.550 | 8.550 | 7,051,965 |
| Nov 27, 2023 | 8.710 | 8.770 | 8.340 | 8.570 | 8.570 | 9,733,428 |
| Nov 24, 2023 | 8.820 | 8.850 | 8.570 | 8.680 | 8.680 | 8,000,500 |
| Nov 23, 2023 | 8.400 | 8.830 | 8.170 | 8.820 | 8.820 | 17,165,644 |
| Nov 22, 2023 | 8.390 | 8.500 | 8.270 | 8.390 | 8.390 | 5,089,500 |
| Nov 21, 2023 | 8.260 | 8.660 | 8.250 | 8.390 | 8.390 | 12,781,205 |
| Nov 20, 2023 | 8.090 | 8.170 | 7.900 | 8.080 | 8.080 | 6,821,470 |
| Nov 17, 2023 | 8.070 | 8.080 | 7.830 | 8.040 | 8.040 | 5,305,809 |
| Nov 16, 2023 | 8.350 | 8.350 | 8.000 | 8.070 | 8.070 | 5,119,480 |
| Nov 15, 2023 | 8.400 | 8.400 | 8.160 | 8.300 | 8.300 | 5,723,063 |
| Nov 14, 2023 | 7.780 | 8.100 | 7.700 | 8.080 | 8.080 | 8,598,656 |
| Nov 13, 2023 | 7.790 | 7.790 | 7.590 | 7.780 | 7.780 | 4,933,375 |
| Nov 10, 2023 | 7.990 | 7.990 | 7.650 | 7.720 | 7.720 | 6,244,458 |
| Nov 9, 2023 | 8.230 | 8.240 | 7.970 | 7.990 | 7.990 | 4,903,500 |
| Nov 8, 2023 | 7.800 | 8.290 | 7.710 | 8.190 | 8.190 | 14,295,338 |
| Nov 7, 2023 | 8.080 | 8.190 | 7.840 | 7.880 | 7.880 | 6,327,618 |
| Nov 6, 2023 | 7.600 | 8.180 | 7.600 | 8.080 | 8.080 | 11,137,358 |
| Nov 3, 2023 | 7.680 | 7.740 | 7.460 | 7.550 | 7.550 | 6,437,500 |
| Nov 2, 2023 | 7.700 | 7.890 | 7.560 | 7.650 | 7.650 | 4,541,000 |
| Nov 1, 2023 | 7.590 | 7.750 | 7.590 | 7.650 | 7.650 | 4,225,027 |
| Oct 31, 2023 | 7.860 | 7.970 | 7.480 | 7.590 | 7.590 | 5,804,122 |
| Oct 30, 2023 | 7.870 | 7.990 | 7.770 | 7.880 | 7.880 | 4,550,612 |
| Oct 27, 2023 | 7.550 | 7.890 | 7.540 | 7.870 | 7.870 | 3,911,000 |
| Oct 26, 2023 | 7.750 | 7.830 | 7.550 | 7.600 | 7.600 | 2,845,140 |
| Oct 25, 2023 | 7.620 | 7.900 | 7.620 | 7.820 | 7.820 | 4,690,340 |
| Oct 24, 2023 | 7.650 | 7.660 | 7.450 | 7.620 | 7.620 | 3,862,850 |
| Oct 20, 2023 | 7.550 | 7.820 | 7.420 | 7.660 | 7.660 | 3,353,000 |
| Oct 19, 2023 | 7.890 | 7.890 | 7.500 | 7.560 | 7.560 | 6,594,500 |
| Oct 18, 2023 | 7.990 | 7.990 | 7.660 | 7.690 | 7.690 | 4,908,782 |
| Oct 17, 2023 | 7.860 | 7.960 | 7.800 | 7.940 | 7.940 | 3,949,953 |
| Oct 16, 2023 | 7.880 | 7.960 | 7.660 | 7.780 | 7.780 | 5,821,338 |
| Oct 13, 2023 | 8.060 | 8.150 | 7.820 | 7.870 | 7.870 | 5,291,385 |
| Oct 12, 2023 | 8.160 | 8.250 | 8.030 | 8.150 | 8.150 | 3,299,899 |
| Oct 11, 2023 | 7.810 | 8.110 | 7.810 | 8.020 | 8.020 | 4,025,243 |
| Oct 10, 2023 | 8.220 | 8.300 | 7.770 | 7.810 | 7.810 | 9,681,000 |
| Oct 9, 2023 | 8.290 | 8.290 | 7.840 | 8.070 | 8.070 | 1,846,191 |
| Oct 6, 2023 | 7.990 | 8.100 | 7.950 | 8.080 | 8.080 | 1,043,000 |
| Oct 5, 2023 | 7.850 | 7.990 | 7.780 | 7.960 | 7.960 | 1,196,500 |
| Oct 4, 2023 | 7.880 | 7.960 | 7.780 | 7.880 | 7.880 | 2,083,698 |
| Oct 3, 2023 | 8.000 | 8.050 | 7.730 | 7.920 | 7.920 | 2,540,411 |
| Sep 29, 2023 | 7.890 | 8.210 | 7.890 | 8.130 | 8.130 | 1,839,099 |
| Sep 28, 2023 | 8.200 | 8.200 | 7.920 | 8.020 | 8.020 | 5,429,500 |
| Sep 27, 2023 | 8.200 | 8.300 | 8.150 | 8.200 | 8.200 | 2,722,819 |
| Sep 26, 2023 | 8.280 | 8.310 | 8.150 | 8.200 | 8.200 | 2,403,500 |
| Sep 25, 2023 | 8.310 | 8.670 | 8.190 | 8.280 | 8.280 | 6,172,000 |
| Sep 22, 2023 | 8.450 | 8.830 | 8.320 | 8.710 | 8.710 | 8,458,135 |
| Sep 21, 2023 | 8.420 | 8.460 | 8.250 | 8.450 | 8.450 | 5,791,500 |
| Sep 20, 2023 | 8.580 | 8.580 | 8.310 | 8.420 | 8.420 | 3,651,699 |
| Sep 19, 2023 | 8.640 | 8.640 | 8.360 | 8.580 | 8.580 | 4,629,411 |
| Sep 18, 2023 | 9.120 | 9.120 | 8.490 | 8.570 | 8.570 | 8,630,500 |
| Sep 15, 2023 | 9.150 | 9.150 | 8.810 | 8.930 | 8.930 | 6,538,933 |
| Sep 14, 2023 | 9.200 | 9.300 | 8.760 | 8.980 | 8.980 | 6,353,564 |
| Sep 13, 2023 | 9.370 | 9.470 | 9.060 | 9.130 | 9.130 | 4,711,041 |
| Sep 12, 2023 | 9.400 | 9.490 | 8.950 | 9.180 | 9.180 | 12,255,529 |
| Sep 11, 2023 | 9.690 | 9.890 | 9.000 | 9.330 | 9.330 | 12,833,652 |
| Sep 7, 2023 | 9.980 | 10.140 | 9.590 | 9.690 | 9.690 | 7,247,228 |
| Sep 6, 2023 | 9.570 | 10.300 | 9.410 | 9.950 | 9.950 | 14,734,747 |
| Sep 5, 2023 | 10.200 | 10.200 | 9.370 | 9.580 | 9.580 | 15,190,481 |
| Sep 4, 2023 | 9.880 | 10.620 | 9.810 | 10.000 | 10.000 | 31,337,399 |
| Aug 31, 2023 | 9.330 | 9.620 | 9.030 | 9.320 | 9.320 | 20,721,326 |
| Aug 30, 2023 | 9.060 | 9.620 | 8.980 | 9.220 | 9.220 | 22,596,545 |
| Aug 29, 2023 | 8.010 | 9.100 | 8.010 | 9.060 | 9.060 | 19,751,094 |
| Aug 28, 2023 | 8.050 | 8.320 | 7.830 | 8.010 | 8.010 | 16,902,724 |
| Aug 25, 2023 | 7.400 | 7.600 | 7.300 | 7.490 | 7.490 | 4,958,500 |
| Aug 24, 2023 | 7.290 | 7.410 | 7.160 | 7.330 | 7.330 | 5,525,540 |
| Aug 23, 2023 | 7.230 | 7.350 | 7.100 | 7.150 | 7.150 | 3,461,335 |
| Aug 22, 2023 | 7.100 | 7.320 | 7.100 | 7.230 | 7.230 | 4,331,565 |
| Aug 21, 2023 | 7.280 | 7.300 | 7.090 | 7.140 | 7.140 | 5,108,491 |
| Aug 18, 2023 | 7.530 | 7.620 | 7.260 | 7.320 | 7.320 | 6,919,611 |
| Aug 17, 2023 | 7.660 | 7.660 | 7.410 | 7.580 | 7.580 | 4,835,297 |
| Aug 16, 2023 | 7.830 | 7.920 | 7.560 | 7.790 | 7.790 | 6,078,385 |
| Aug 15, 2023 | 8.020 | 8.190 | 7.710 | 7.830 | 7.830 | 5,902,000 |
| Aug 14, 2023 | 8.120 | 8.120 | 7.860 | 8.050 | 8.050 | 4,510,358 |
| Aug 11, 2023 | 8.300 | 8.400 | 8.070 | 8.350 | 8.350 | 3,915,189 |
| Aug 10, 2023 | 8.450 | 8.560 | 8.200 | 8.330 | 8.330 | 6,018,700 |
| Aug 9, 2023 | 8.250 | 8.720 | 8.250 | 8.660 | 8.660 | 8,514,855 |
| Aug 8, 2023 | 8.440 | 8.550 | 8.180 | 8.330 | 8.330 | 4,801,945 |
| Aug 7, 2023 | 8.970 | 8.970 | 8.460 | 8.590 | 8.590 | 4,873,209 |
| Aug 4, 2023 | 9.010 | 9.330 | 8.980 | 9.050 | 9.050 | 7,962,796 |
| Aug 3, 2023 | 8.830 | 9.060 | 8.580 | 8.950 | 8.950 | 6,406,054 |
| Aug 2, 2023 | 8.820 | 9.190 | 8.600 | 8.720 | 8.720 | 6,287,746 |
| Aug 1, 2023 | 8.900 | 9.140 | 8.710 | 8.810 | 8.810 | 5,989,900 |
| Jul 31, 2023 | 8.910 | 9.410 | 8.860 | 8.900 | 8.900 | 14,762,576 |
| Jul 28, 2023 | 8.250 | 8.910 | 8.250 | 8.790 | 8.790 | 9,720,199 |
| Jul 27, 2023 | 8.340 | 8.610 | 8.170 | 8.500 | 8.500 | 9,382,719 |
| Jul 26, 2023 | 8.320 | 8.380 | 8.050 | 8.300 | 8.300 | 6,817,827 |
| Jul 25, 2023 | 7.630 | 8.380 | 7.630 | 8.320 | 8.320 | 25,642,000 |
| Jul 24, 2023 | 7.540 | 7.580 | 7.180 | 7.290 | 7.290 | 13,967,440 |
| Jul 21, 2023 | 7.860 | 7.860 | 7.450 | 7.530 | 7.530 | 3,342,500 |
| Jul 20, 2023 | 7.420 | 7.700 | 7.340 | 7.610 | 7.610 | 3,722,800 |
| Jul 19, 2023 | 7.260 | 7.470 | 7.250 | 7.410 | 7.410 | 3,670,110 |
| Jul 18, 2023 | 7.500 | 7.590 | 7.250 | 7.350 | 7.350 | 4,984,093 |
| Jul 14, 2023 | 7.750 | 7.750 | 7.470 | 7.650 | 7.650 | 2,442,500 |
| Jul 13, 2023 | 7.580 | 7.730 | 7.580 | 7.680 | 7.680 | 2,094,500 |
| Jul 12, 2023 | 7.520 | 7.560 | 7.430 | 7.520 | 7.520 | 1,564,730 |
| Jul 11, 2023 | 7.540 | 7.730 | 7.440 | 7.500 | 7.500 | 3,546,800 |
| Jul 10, 2023 | 7.680 | 7.680 | 7.330 | 7.500 | 7.500 | 3,064,300 |
| Jul 7, 2023 | 7.470 | 7.520 | 7.360 | 7.480 | 7.480 | 2,761,940 |
| Jul 6, 2023 | 7.630 | 7.660 | 7.380 | 7.480 | 7.480 | 3,200,295 |
| Jul 5, 2023 | 7.760 | 7.760 | 7.530 | 7.610 | 7.610 | 3,502,000 |
| Jul 4, 2023 | 7.800 | 7.840 | 7.640 | 7.780 | 7.780 | 2,641,800 |
| Jul 3, 2023 | 7.860 | 8.060 | 7.760 | 7.790 | 7.790 | 4,965,321 |
| Jun 30, 2023 | 7.680 | 8.100 | 7.680 | 7.850 | 7.850 | 8,417,000 |
| Jun 29, 2023 | 7.780 | 7.780 | 7.590 | 7.730 | 7.730 | 8,233,000 |
| Jun 28, 2023 | 7.780 | 7.800 | 7.430 | 7.580 | 7.580 | 4,413,500 |
| Jun 27, 2023 | 7.490 | 7.680 | 7.180 | 7.650 | 7.650 | 6,473,500 |
| Jun 26, 2023 | 7.540 | 7.540 | 7.130 | 7.300 | 7.300 | 7,316,000 |
| Jun 23, 2023 | 7.560 | 7.560 | 7.000 | 7.210 | 7.210 | 7,313,500 |
| Jun 21, 2023 | 7.610 | 7.740 | 7.480 | 7.560 | 7.560 | 4,306,625 |
| Jun 20, 2023 | 0.548 Dividend | |||||
| Jun 20, 2023 | 7.940 | 8.100 | 7.630 | 7.670 | 7.670 | 8,516,500 |
| Jun 19, 2023 | 8.540 | 8.610 | 8.300 | 8.430 | 7.882 | 6,519,763 |
| Jun 16, 2023 | 8.300 | 8.600 | 8.300 | 8.540 | 7.985 | 6,406,586 |
| Jun 15, 2023 | 8.380 | 8.450 | 8.210 | 8.440 | 7.891 | 5,136,519 |
| Jun 14, 2023 | 8.670 | 8.720 | 8.180 | 8.240 | 7.704 | 5,380,500 |
| Jun 13, 2023 | 8.370 | 8.640 | 8.300 | 8.540 | 7.985 | 4,641,957 |
| Jun 12, 2023 | 8.470 | 8.470 | 8.100 | 8.370 | 7.826 | 5,236,950 |
| Jun 9, 2023 | 8.500 | 8.510 | 8.230 | 8.300 | 7.760 | 6,550,499 |
| Jun 8, 2023 | 8.340 | 8.540 | 8.080 | 8.480 | 7.929 | 7,501,600 |
| Jun 7, 2023 | 8.330 | 8.460 | 8.140 | 8.340 | 7.798 | 5,740,000 |
| Jun 6, 2023 | 8.040 | 8.530 | 8.040 | 8.230 | 7.695 | 9,099,402 |
| Jun 5, 2023 | 8.050 | 8.050 | 7.660 | 7.990 | 7.471 | 7,162,000 |
| Jun 2, 2023 | 7.440 | 8.090 | 7.400 | 8.030 | 7.508 | 8,809,642 |
| Jun 1, 2023 | 7.350 | 7.560 | 7.210 | 7.380 | 6.900 | 9,914,087 |
| May 31, 2023 | 7.400 | 7.460 | 7.140 | 7.350 | 6.872 | 17,004,627 |
| May 30, 2023 | 7.500 | 7.650 | 7.180 | 7.580 | 7.087 | 7,575,412 |
| May 29, 2023 | 7.610 | 7.800 | 7.420 | 7.450 | 6.966 | 8,316,618 |
| May 25, 2023 | 7.810 | 7.830 | 7.430 | 7.550 | 7.059 | 16,990,500 |
| May 24, 2023 | 8.350 | 8.350 | 7.720 | 7.800 | 7.293 | 9,861,000 |
| May 23, 2023 | 8.260 | 8.440 | 8.010 | 8.300 | 7.760 | 9,646,500 |
| May 22, 2023 | 8.500 | 8.600 | 7.960 | 8.210 | 7.676 | 13,463,000 |
| May 19, 2023 | 8.690 | 8.690 | 8.380 | 8.500 | 7.947 | 5,783,500 |
| May 18, 2023 | 8.910 | 9.010 | 8.640 | 8.680 | 8.116 | 4,511,219 |
| May 17, 2023 | 9.320 | 9.320 | 8.890 | 8.920 | 8.340 | 6,758,530 |
| May 16, 2023 | 9.570 | 9.570 | 9.200 | 9.300 | 8.695 | 4,398,500 |
| May 15, 2023 | 9.190 | 9.540 | 8.990 | 9.460 | 8.845 | 9,897,480 |
| May 12, 2023 | 9.350 | 9.390 | 9.030 | 9.190 | 8.593 | 7,985,500 |
| May 11, 2023 | 9.470 | 9.470 | 9.210 | 9.250 | 8.649 | 4,661,000 |
| May 10, 2023 | 9.840 | 9.840 | 9.260 | 9.420 | 8.808 | 7,033,000 |
| May 9, 2023 | 9.740 | 10.180 | 9.660 | 9.790 | 9.154 | 8,438,500 |
| May 8, 2023 | 9.630 | 9.950 | 9.300 | 9.760 | 9.126 | 10,750,775 |
| May 5, 2023 | 9.230 | 9.750 | 9.200 | 9.630 | 9.004 | 7,987,828 |
| May 4, 2023 | 9.350 | 9.560 | 9.160 | 9.230 | 8.630 | 7,049,461 |
| May 3, 2023 | 9.330 | 9.420 | 9.200 | 9.350 | 8.742 | 2,004,000 |
| May 2, 2023 | 9.550 | 9.650 | 9.160 | 9.370 | 8.761 | 2,431,495 |
| Apr 28, 2023 | 9.700 | 9.700 | 9.350 | 9.400 | 8.789 | 8,177,500 |
| Apr 27, 2023 | 9.850 | 9.850 | 9.500 | 9.570 | 8.948 | 2,983,486 |
| Apr 26, 2023 | 9.450 | 9.750 | 9.340 | 9.690 | 9.060 | 4,495,000 |
| Apr 25, 2023 | 9.850 | 9.850 | 9.440 | 9.450 | 8.836 | 5,597,000 |
| Apr 24, 2023 | 10.240 | 10.240 | 9.680 | 9.810 | 9.172 | 8,221,158 |
Related Tickers
0817.HK China Jinmao Holdings Group Limited
0.560
0.00%
0813.HK Shimao Group Holdings Limited
0.305
+1.67%
000961.SZ Jiangsu Zhongnan Construction Group Co., Ltd.
0.8400
0.00%
2202.HK China Vanke Co., Ltd.
3.790
+1.07%
0106.HK Landsea Green Management Limited
0.060
-4.76%
2768.HK Jiayuan International Group Limited
0.173
-2.81%
2777.HK Guangzhou R&F Properties Co., Ltd.
0.770
-1.28%
3366.HK Overseas Chinese Town (Asia) Holdings Limited
0.159
0.00%
0754.HK Hopson Development Holdings Limited
3.380
-0.59%
3383.HK Agile Group Holdings Limited
0.395
+1.28%