Greentown Service Group Co. Ltd. (2869.HK) HKSE
4.27
-0.04(-0.93%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.27
-0.04(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.3 | 4.27 | 4.27 | 4.38 | 4.22 | 6.78M |
| April 01, 2026 | 4.29 | 4.31 | 4.31 | 4.34 | 4.28 | 2.05M |
| March 31, 2026 | 4.3 | 4.28 | 4.28 | 4.37 | 4.22 | 3.6M |
| March 30, 2026 | 4.27 | 4.27 | 4.27 | 4.46 | 4.26 | 3.61M |
| March 27, 2026 | 4.24 | 4.38 | 4.38 | 4.44 | 4.24 | 4.55M |
| March 26, 2026 | 4.39 | 4.26 | 4.26 | 4.39 | 4.23 | 2.26M |
| March 25, 2026 | 4.24 | 4.32 | 4.32 | 4.38 | 4.24 | 2.8M |
| March 24, 2026 | 4.3 | 4.27 | 4.27 | 4.36 | 4.17 | 5.95M |
| March 23, 2026 | 4.15 | 4.26 | 4.26 | 4.37 | 4.05 | 12.3M |
| March 20, 2026 | 4.03 | 4 | 4 | 4.09 | 4 | 2.34M |
| March 19, 2026 | 4.13 | 4.02 | 4.02 | 4.13 | 3.82 | 6.46M |
| March 18, 2026 | 4.22 | 4.15 | 4.15 | 4.22 | 4.13 | 1.22M |
| March 17, 2026 | 4.24 | 4.21 | 4.21 | 4.3 | 4.21 | 916,000 |
| March 16, 2026 | 4.2 | 4.22 | 4.22 | 4.22 | 4.11 | 940,000 |
| March 13, 2026 | 4.21 | 4.15 | 4.15 | 4.25 | 4.14 | 2.38M |
| March 12, 2026 | 4.19 | 4.21 | 4.21 | 4.23 | 4.09 | 2.27M |
| March 11, 2026 | 4.22 | 4.21 | 4.21 | 4.24 | 4.18 | 803,261 |
| March 10, 2026 | 4.23 | 4.2 | 4.2 | 4.26 | 4.19 | 222,651 |
| March 09, 2026 | 4.31 | 4.22 | 4.22 | 4.31 | 4.14 | 3.23M |
| March 06, 2026 | 4.24 | 4.31 | 4.31 | 4.32 | 4.21 | 800,000 |
| March 05, 2026 | 4.27 | 4.23 | 4.23 | 4.31 | 4.21 | 1.41M |
| March 04, 2026 | 4.29 | 4.21 | 4.21 | 4.29 | 4.2 | 1.96M |
| March 03, 2026 | 4.33 | 4.29 | 4.29 | 4.33 | 4.27 | 2.82M |
| March 02, 2026 | 4.34 | 4.35 | 4.35 | 4.37 | 4.28 | 2.41M |
| February 27, 2026 | 4.4 | 4.37 | 4.37 | 4.41 | 4.3 | 3.76M |
| February 26, 2026 | 4.44 | 4.36 | 4.36 | 4.49 | 4.35 | 2.11M |
| February 25, 2026 | 4.5 | 4.44 | 4.44 | 4.64 | 4.43 | 2.51M |
| February 24, 2026 | 4.53 | 4.46 | 4.46 | 4.54 | 4.39 | 3.21M |
| February 23, 2026 | 4.49 | 4.49 | 4.49 | 4.5 | 4.45 | 978,000 |
| February 20, 2026 | 4.44 | 4.41 | 0 | 4.48 | 4.38 | 1.11M |
| February 16, 2026 | 4.49 | 4.44 | 0 | 4.5 | 4.44 | 248,000 |
| February 13, 2026 | 4.64 | 4.51 | 0 | 4.64 | 4.44 | 1.15M |
| February 12, 2026 | 4.51 | 4.64 | 0 | 4.68 | 4.51 | 2.78M |
| February 11, 2026 | 4.62 | 4.61 | 0 | 4.62 | 4.54 | 2.09M |
| February 10, 2026 | 4.62 | 4.57 | 0 | 4.62 | 4.49 | 7.71M |
| February 09, 2026 | 4.5 | 4.58 | 0 | 4.62 | 4.46 | 2.79M |
| February 06, 2026 | 4.55 | 4.43 | 0 | 4.6 | 4.43 | 1.75M |
| February 05, 2026 | 4.47 | 4.59 | 0 | 4.6 | 4.45 | 3.51M |
| February 04, 2026 | 4.55 | 4.55 | 0 | 4.59 | 4.47 | 3.29M |
| February 03, 2026 | 4.39 | 4.55 | 0 | 4.64 | 4.36 | 3.13M |
| February 02, 2026 | 4.49 | 4.39 | 0 | 4.49 | 4.36 | 2.88M |
| January 30, 2026 | 4.56 | 4.55 | 0 | 4.57 | 4.49 | 2.27M |
| January 29, 2026 | 4.28 | 4.56 | 0 | 4.6 | 4.28 | 5.14M |
| January 28, 2026 | 4.21 | 4.3 | 0 | 4.34 | 4.15 | 6.72M |
| January 27, 2026 | 4.3 | 4.28 | 0 | 4.3 | 4.22 | 5.73M |
| January 26, 2026 | 4.32 | 4.29 | 0 | 4.33 | 4.25 | 2.67M |
| January 23, 2026 | 4.37 | 4.35 | 0 | 4.37 | 4.28 | 5.31M |
| January 22, 2026 | 4.41 | 4.38 | 0 | 4.44 | 4.37 | 3.36M |
| January 21, 2026 | 4.51 | 4.42 | 0 | 4.51 | 4.35 | 4.15M |
| January 20, 2026 | 4.45 | 4.48 | 0 | 4.51 | 4.38 | 3.24M |
| January 19, 2026 | 4.41 | 4.43 | 0 | 4.48 | 4.37 | 3.68M |
| January 16, 2026 | 4.52 | 4.41 | 0 | 4.52 | 4.37 | 4.44M |
| January 15, 2026 | 4.44 | 4.48 | 0 | 4.54 | 4.4 | 4.49M |
| January 14, 2026 | 4.56 | 4.48 | 0 | 4.57 | 4.41 | 10.8M |
| January 13, 2026 | 4.49 | 4.5 | 0 | 4.52 | 4.44 | 6.06M |
| January 12, 2026 | 4.66 | 4.48 | 0 | 4.66 | 4.48 | 6.88M |
| January 09, 2026 | 4.6 | 4.65 | 0 | 4.65 | 4.57 | 2.32M |
| January 08, 2026 | 4.7 | 4.6 | 0 | 4.7 | 4.53 | 1.48M |
| January 07, 2026 | 4.73 | 4.62 | 0 | 4.73 | 4.5 | 4.14M |
| January 06, 2026 | 4.57 | 4.63 | 0 | 4.65 | 4.57 | 1.65M |