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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.2	0.22	0.22	0.22	0.2	64,000
November 06, 2025	0.2	0.21	0.21	0.21	0.2	44,000
November 05, 2025	0.21	0.21	0.21	0.21	0.21	0
November 04, 2025	0.22	0.2	0.2	0.22	0.19	186,050
November 03, 2025	0.19	0.22	0.22	0.22	0.19	24,000
October 31, 2025	0.2	0.22	0.22	0.22	0.18	262,000
October 30, 2025	0.2	0.2	0.2	0.21	0.2	384,000
October 28, 2025	0.23	0.21	0.21	0.23	0.2	21,000
October 27, 2025	0.23	0.22	0.22	0.24	0.21	428,000
October 24, 2025	0.24	0.24	0.24	0.24	0.2	34,000
October 23, 2025	0.23	0.24	0.24	0.25	0.23	520,000
October 22, 2025	0.25	0.25	0.25	0.26	0.25	156,000
October 21, 2025	0.3	0.25	0.25	0.3	0.25	2.04M
October 20, 2025	0.27	0.32	0.32	0.32	0.26	380,000
October 17, 2025	0.27	0.26	0.26	0.27	0.26	12,000
October 16, 2025	0.28	0.27	0.27	0.28	0.27	378,000
October 15, 2025	0.33	0.28	0.28	0.33	0.27	666,000
October 14, 2025	0.28	0.27	0.27	0.3	0.26	586,000
October 13, 2025	0.28	0.26	0.26	0.28	0.26	340,000
October 10, 2025	0.3	0.28	0.28	0.3	0.26	230,000
October 09, 2025	0.32	0.3	0.3	0.32	0.3	2.04M
October 08, 2025	0.3	0.3	0.3	0.3	0.28	266,000
October 06, 2025	0.3	0.3	0.3	0.3	0.3	0
October 03, 2025	0.27	0.3	0.3	0.3	0.25	164,010
October 02, 2025	0.3	0.3	0.3	0.3	0.3	10
September 30, 2025	0.31	0.3	0.3	0.32	0.3	556,100
September 29, 2025	0.36	0.3	0.3	0.36	0.27	92,000
September 26, 2025	0.24	0.29	0.29	0.3	0.24	128,000
September 25, 2025	0.3	0.3	0.3	0.3	0.3	300
September 24, 2025	0.3	0.3	0.3	0.3	0.3	62,000
September 23, 2025	0.3	0.3	0.3	0.3	0.26	350,000
September 22, 2025	0.3	0.3	0.3	0.3	0.3	2,250
September 19, 2025	0.32	0.28	0.28	0.32	0.27	282,000
September 18, 2025	0.3	0.27	0.27	0.3	0.26	198,000
September 17, 2025	0.31	0.3	0.3	0.31	0.28	178,000
September 16, 2025	0.3	0.31	0.31	0.31	0.28	322,000
September 15, 2025	0.33	0.3	0.3	0.33	0.27	200,000
September 12, 2025	0.28	0.3	0.3	0.3	0.28	84,000
September 11, 2025	0.28	0.29	0.29	0.29	0.28	176,000
September 10, 2025	0.27	0.3	0.3	0.3	0.25	878,000
September 09, 2025	0.27	0.25	0.25	0.27	0.25	124,000
September 08, 2025	0.25	0.27	0.27	0.27	0.25	100,000
September 05, 2025	0.27	0.25	0.25	0.28	0.24	436,000
September 04, 2025	0.25	0.25	0.25	0.25	0.24	52,000
September 03, 2025	0.25	0.25	0.25	0.25	0.25	0
September 02, 2025	0.26	0.26	0.26	0.26	0.24	404,000
September 01, 2025	0.27	0.26	0.26	0.28	0.26	112,000
August 29, 2025	0.27	0.27	0.27	0.27	0.27	510
August 28, 2025	0.28	0.28	0.28	0.28	0.28	0
August 27, 2025	0.28	0.28	0.28	0.28	0.28	208,000
August 26, 2025	0.3	0.28	0.28	0.3	0.28	20,000
August 25, 2025	0.27	0.26	0.26	0.27	0.26	38,000
August 22, 2025	0.28	0.28	0.28	0.28	0.28	34,000
August 21, 2025	0.28	0.28	0.28	0.28	0.28	0
August 20, 2025	0.28	0.29	0.29	0.3	0.28	252,000
August 19, 2025	0.3	0.3	0.3	0.3	0.3	0
August 18, 2025	0.31	0.3	0.3	0.31	0.25	26,000
August 15, 2025	0.33	0.31	0.31	0.33	0.31	78,000
August 14, 2025	0.32	0.3	0.3	0.32	0.3	116,000
August 13, 2025	0.3	0.3	0.3	0.3	0.3	0

Green Energy Group Limited (0979.HK) HKSE