Greentown China Holdings Limited (3900.HK) HKSE
8.41
-0.18(-2.10%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.41
-0.18(-2.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.63 | 8.41 | 8.41 | 8.67 | 8.23 | 20.41M |
| April 01, 2026 | 8.85 | 8.59 | 8.59 | 8.91 | 8.3 | 32.14M |
| March 31, 2026 | 9.1 | 8.73 | 8.73 | 9.33 | 8.66 | 21.06M |
| March 30, 2026 | 9.25 | 9.12 | 9.12 | 9.25 | 9 | 6.86M |
| March 27, 2026 | 9.22 | 9.26 | 9.26 | 9.34 | 9.05 | 9.25M |
| March 26, 2026 | 9.41 | 9.22 | 9.22 | 9.54 | 9.18 | 5.28M |
| March 25, 2026 | 9.49 | 9.38 | 9.38 | 9.66 | 9.22 | 8.25M |
| March 24, 2026 | 9.34 | 9.36 | 9.36 | 9.51 | 9.03 | 7.84M |
| March 23, 2026 | 9.51 | 9.24 | 9.24 | 9.55 | 9.09 | 11.65M |
| March 20, 2026 | 10 | 9.68 | 9.68 | 10.05 | 9.56 | 14.42M |
| March 19, 2026 | 10.35 | 9.87 | 9.87 | 10.38 | 9.8 | 12.56M |
| March 18, 2026 | 10.97 | 10.45 | 10.45 | 10.97 | 10.4 | 5.26M |
| March 17, 2026 | 10.88 | 10.84 | 10.84 | 11.23 | 10.74 | 17.58M |
| March 16, 2026 | 10.39 | 10.86 | 10.86 | 10.88 | 10.38 | 13.74M |
| March 13, 2026 | 10.29 | 10.34 | 10.34 | 10.76 | 10.29 | 7.43M |
| March 12, 2026 | 10.25 | 10.39 | 10.39 | 10.48 | 10.11 | 8.54M |
| March 11, 2026 | 10.05 | 10.33 | 10.33 | 10.7 | 10.03 | 10.43M |
| March 10, 2026 | 10.02 | 9.78 | 9.78 | 10.07 | 9.77 | 3.37M |
| March 09, 2026 | 9.9 | 9.89 | 9.89 | 9.98 | 9.51 | 7.16M |
| March 06, 2026 | 9.81 | 10.02 | 10.02 | 10.05 | 9.76 | 6.37M |
| March 05, 2026 | 10.05 | 9.88 | 9.88 | 10.26 | 9.83 | 8.12M |
| March 04, 2026 | 10.08 | 9.68 | 9.68 | 10.14 | 9.62 | 8.74M |
| March 03, 2026 | 10.16 | 10.06 | 10.06 | 10.35 | 9.96 | 11M |
| March 02, 2026 | 10.25 | 10.16 | 10.16 | 10.37 | 9.97 | 15.51M |
| February 27, 2026 | 10.67 | 10.46 | 10.46 | 10.74 | 10.3 | 14.93M |
| February 26, 2026 | 11.03 | 10.67 | 10.67 | 11.32 | 10.55 | 9.63M |
| February 25, 2026 | 11.09 | 11.1 | 11.1 | 11.57 | 11.05 | 9.61M |
| February 24, 2026 | 11.1 | 10.92 | 10.92 | 11.1 | 10.68 | 8.77M |
| February 23, 2026 | 11.35 | 11.02 | 11.02 | 11.35 | 10.88 | 1.79M |
| February 20, 2026 | 11.09 | 11.11 | 0 | 11.37 | 11.05 | 1.99M |
| February 16, 2026 | 11.18 | 11.18 | 0 | 11.18 | 10.98 | 1.39M |
| February 13, 2026 | 11.37 | 11.26 | 0 | 11.58 | 11.13 | 6.54M |
| February 12, 2026 | 11.31 | 11.55 | 0 | 11.74 | 11.23 | 11.97M |
| February 11, 2026 | 11.06 | 11.47 | 0 | 11.5 | 10.87 | 11.78M |
| February 10, 2026 | 11.24 | 11.18 | 0 | 11.4 | 11.12 | 6.71M |
| February 09, 2026 | 11.36 | 11.25 | 0 | 11.98 | 11.05 | 24.3M |
| February 06, 2026 | 11.1 | 11.36 | 0 | 11.37 | 10.96 | 9.45M |
| February 05, 2026 | 11.5 | 11.22 | 0 | 11.5 | 11 | 11.15M |
| February 04, 2026 | 10.81 | 11.51 | 0 | 11.69 | 10.81 | 35.04M |
| February 03, 2026 | 10.66 | 11.01 | 0 | 11.3 | 10.58 | 21.85M |
| February 02, 2026 | 10.88 | 10.54 | 0 | 11.08 | 10.44 | 18.58M |
| January 30, 2026 | 11.2 | 11.19 | 0 | 11.68 | 11 | 21.7M |
| January 29, 2026 | 10.7 | 11.4 | 0 | 11.78 | 10.61 | 49.51M |
| January 28, 2026 | 9.8 | 10.73 | 0 | 10.87 | 9.74 | 37.44M |
| January 27, 2026 | 9.71 | 9.84 | 0 | 9.93 | 9.55 | 11.07M |
| January 26, 2026 | 9.69 | 9.72 | 0 | 9.87 | 9.57 | 9.38M |
| January 23, 2026 | 9.6 | 9.69 | 0 | 9.73 | 9.48 | 11.61M |
| January 22, 2026 | 9.35 | 9.65 | 0 | 9.77 | 9.35 | 21.53M |
| January 21, 2026 | 9.3 | 9.32 | 0 | 9.4 | 9.17 | 7.78M |
| January 20, 2026 | 8.8 | 9.3 | 0 | 9.38 | 8.8 | 18.48M |
| January 19, 2026 | 8.74 | 8.81 | 0 | 9.04 | 8.64 | 9.11M |
| January 16, 2026 | 8.94 | 8.74 | 0 | 8.96 | 8.64 | 7.56M |
| January 15, 2026 | 8.7 | 8.9 | 0 | 8.96 | 8.7 | 9.42M |
| January 14, 2026 | 8.7 | 8.68 | 0 | 8.75 | 8.55 | 6.96M |
| January 13, 2026 | 8.72 | 8.65 | 0 | 8.82 | 8.52 | 8.39M |
| January 12, 2026 | 8.86 | 8.72 | 0 | 8.86 | 8.6 | 9.77M |
| January 09, 2026 | 8.98 | 8.9 | 0 | 9.1 | 8.8 | 7.67M |
| January 08, 2026 | 8.89 | 9.01 | 0 | 9.09 | 8.85 | 15.31M |
| January 07, 2026 | 9 | 9 | 0 | 9.09 | 8.91 | 6.71M |
| January 06, 2026 | 8.9 | 9 | 0 | 9.17 | 8.85 | 15.38M |