Green Energy Group Limited - 0979.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.45	0.45	0.46	0.42	584,000
February 16, 2026	0.43	0.46	0.46	0.46	0.43	874,000
February 13, 2026	0.37	0.4	0.4	0.4	0.35	1.34M
February 12, 2026	0.36	0.38	0.38	0.38	0.35	768,000
February 11, 2026	0.36	0.38	0.38	0.38	0.34	138,000
February 10, 2026	0.34	0.34	0.34	0.34	0.34	444,000
February 09, 2026	0.34	0.34	0.34	0.35	0.31	1.73M
February 06, 2026	0.4	0.34	0.34	0.4	0.31	3.84M
February 05, 2026	0.42	0.41	0.41	0.43	0.4	2.05M
February 04, 2026	0.36	0.42	0.42	0.42	0.36	2.06M
February 03, 2026	0.33	0.35	0.35	0.37	0.33	2.72M
February 02, 2026	0.32	0.33	0.33	0.36	0.32	3.12M
January 30, 2026	0.3	0.32	0.32	0.32	0.3	1.06M
January 29, 2026	0.3	0.3	0.3	0.3	0.3	882,000
January 28, 2026	0.3	0.3	0.3	0.3	0.3	428,000
January 27, 2026	0.28	0.3	0.3	0.3	0.28	128,000
January 26, 2026	0.3	0.29	0.29	0.3	0.29	500,000
January 23, 2026	0.3	0.3	0.3	0.3	0.29	770,000
January 22, 2026	0.3	0.29	0.29	0.3	0.28	204,000
January 21, 2026	0.3	0.3	0.3	0.3	0.3	0
January 20, 2026	0.28	0.31	0.31	0.31	0.26	1.55M
January 19, 2026	0.28	0.28	0.28	0.28	0.28	1.25M
January 16, 2026	0.29	0.28	0.28	0.3	0.28	788,000
January 15, 2026	0.3	0.28	0.28	0.3	0.28	976,000
January 14, 2026	0.3	0.3	0.3	0.3	0.29	372,000
January 13, 2026	0.3	0.31	0.31	0.31	0.3	958,000
January 12, 2026	0.3	0.3	0.3	0.3	0.29	224,000
January 09, 2026	0.29	0.3	0.3	0.3	0.28	160,000
January 08, 2026	0.28	0.29	0.29	0.29	0.28	728,000
January 07, 2026	0.28	0.28	0.28	0.28	0.27	266,000
January 06, 2026	0.28	0.28	0.28	0.28	0.28	1.25M
January 05, 2026	0.28	0.28	0.28	0.28	0.28	680,050
January 02, 2026	0.28	0.28	0.28	0.28	0.28	438,000
December 31, 2025	0.29	0.28	0.28	0.29	0.28	594,000
December 30, 2025	0.26	0.3	0.3	0.3	0.26	740,000
December 29, 2025	0.27	0.26	0.26	0.27	0.25	848,450
December 24, 2025	0.26	0.26	0.26	0.26	0.26	0
December 23, 2025	0.26	0.26	0.26	0.26	0.24	3.83M
December 22, 2025	0.26	0.25	0.25	0.26	0.25	644,110
December 19, 2025	0.27	0.25	0.25	0.27	0.25	6,000
December 18, 2025	0.27	0.27	0.27	0.27	0.25	38,000
December 17, 2025	0.28	0.28	0.28	0.28	0.28	520,000
December 16, 2025	0.29	0.28	0.28	0.29	0.28	980,000
December 15, 2025	0.29	0.29	0.29	0.29	0.28	1.78M
December 12, 2025	0.29	0.29	0.29	0.29	0.29	3.31M
December 11, 2025	0.31	0.29	0.29	0.31	0.29	854,000
December 10, 2025	0.28	0.28	0.28	0.28	0.26	54,000
December 09, 2025	0.28	0.28	0.28	0.29	0.27	474,000
December 08, 2025	0.3	0.29	0.29	0.3	0.29	3.15M
December 05, 2025	0.27	0.27	0.27	0.27	0.27	132,000
December 04, 2025	0.3	0.3	0.3	0.3	0.3	0
December 03, 2025	0.28	0.27	0.27	0.28	0.25	166,000
December 02, 2025	0.31	0.28	0.28	0.31	0.28	312,000
December 01, 2025	0.23	0.24	0.24	0.24	0.23	296,000
November 28, 2025	0.23	0.23	0.23	0.23	0.23	266,000
November 27, 2025	0.2	0.23	0.23	0.23	0.2	200,000
November 26, 2025	0.22	0.2	0.2	0.22	0.2	130,000
November 25, 2025	0.22	0.22	0.22	0.22	0.22	20,000
November 24, 2025	0.22	0.22	0.22	0.22	0.22	92,000
November 21, 2025	0.2	0.22	0.22	0.22	0.2	122,000

Green Energy Group Limited (0979.HK) HKSE