Greatime International Holdings Limited - 0844.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.6	0.58	0.58	0.6	0.58	36,000
December 03, 2025	0.52	0.52	0.52	0.52	0.52	0
December 02, 2025	0.54	0.52	0.52	0.54	0.5	280,000
December 01, 2025	0.55	0.55	0.55	0.58	0.54	72,000
November 28, 2025	0.61	0.59	0.59	0.61	0.59	208,000
November 27, 2025	0.59	0.6	0.6	0.61	0.59	48,000
November 26, 2025	0.62	0.59	0.59	0.62	0.57	52,000
November 25, 2025	0.57	0.61	0.61	0.61	0.57	48,000
November 24, 2025	0.62	0.62	0.62	0.62	0.62	0
November 21, 2025	0.63	0.62	0.62	0.63	0.61	12,000
November 20, 2025	0.63	0.61	0.61	0.63	0.57	24,000
November 19, 2025	0.62	0.62	0.62	0.62	0.56	68,000
November 18, 2025	0.61	0.59	0.59	0.63	0.59	56,000
November 17, 2025	0.63	0.63	0.63	0.63	0.63	56,000
November 14, 2025	0.63	0.63	0.63	0.63	0.63	0
November 13, 2025	0.63	0.63	0.63	0.63	0.63	60,000
November 12, 2025	0.58	0.63	0.63	0.63	0.58	16,000
November 11, 2025	0.6	0.63	0.63	0.65	0.6	104,000
November 10, 2025	0.6	0.6	0.6	0.62	0.6	76,000
November 07, 2025	0.57	0.59	0.59	0.59	0.53	132,000
November 06, 2025	0.58	0.55	0.55	0.58	0.5	236,000
November 05, 2025	0.47	0.56	0.56	0.64	0.47	924,000
November 04, 2025	0.51	0.47	0.47	0.51	0.44	776,000
November 03, 2025	0.51	0.51	0.51	0.53	0.48	848,000
October 31, 2025	0.53	0.53	0.53	0.53	0.5	292,000
October 30, 2025	0.51	0.5	0.5	0.51	0.49	328,000
October 28, 2025	0.5	0.49	0.49	0.5	0.48	344,000
October 27, 2025	0.52	0.51	0.51	0.54	0.48	624,000
October 24, 2025	0.49	0.5	0.5	0.56	0.47	2.47M
October 23, 2025	0.44	0.49	0.49	0.58	0.44	1.19M
October 22, 2025	0.43	0.42	0.42	0.43	0.42	152,000
October 21, 2025	0.41	0.42	0.42	0.44	0.4	204,000
October 20, 2025	0.44	0.41	0.41	0.44	0.4	372,000
October 17, 2025	0.43	0.45	0.45	0.57	0.43	3.41M
October 16, 2025	0.4	0.41	0.41	0.41	0.4	60,000
October 15, 2025	0.4	0.4	0.4	0.4	0.4	0
October 14, 2025	0.4	0.4	0.4	0.4	0.4	0
October 13, 2025	0.4	0.4	0.4	0.4	0.4	0
October 10, 2025	0.4	0.4	0.4	0.4	0.4	0
October 09, 2025	0.4	0.4	0.4	0.4	0.4	0
October 08, 2025	0.4	0.4	0.4	0.4	0.4	0
October 06, 2025	0.4	0.4	0.4	0.4	0.4	0
October 03, 2025	0.4	0.4	0.4	0.4	0.4	0
October 02, 2025	0.4	0.4	0.4	0.4	0.4	40,000
September 30, 2025	0.4	0.4	0.4	0.4	0.4	0
September 29, 2025	0.4	0.4	0.4	0.4	0.4	0
September 26, 2025	0.4	0.4	0.4	0.4	0.4	0
September 25, 2025	0.4	0.4	0.4	0.4	0.4	0
September 24, 2025	0.4	0.4	0.4	0.4	0.4	0
September 23, 2025	0.4	0.4	0.4	0.4	0.4	0
September 22, 2025	0.4	0.4	0.4	0.4	0.4	0
September 19, 2025	0.4	0.4	0.4	0.44	0.4	380,000
September 18, 2025	0.35	0.35	0.35	0.35	0.35	0
September 17, 2025	0.35	0.35	0.35	0.35	0.35	0
September 16, 2025	0.35	0.35	0.35	0.35	0.35	0
September 15, 2025	0.37	0.35	0.35	0.37	0.35	204,000
September 12, 2025	0.34	0.34	0.34	0.34	0.34	0
September 11, 2025	0.34	0.34	0.34	0.34	0.34	0
September 10, 2025	0.34	0.34	0.34	0.34	0.34	0
September 09, 2025	0.33	0.34	0.34	0.35	0.33	248,000

Greatime International Holdings Limited (0844.HK) HKSE