Greentown Management Holdings Company Limited (9979.HK) HKSE
2.31
+0.06(+2.67%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.31
+0.06(+2.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.25 | 2.31 | 2.31 | 2.32 | 2.23 | 4.61M |
| April 01, 2026 | 2.13 | 2.25 | 2.25 | 2.28 | 2.13 | 5.67M |
| March 31, 2026 | 2.02 | 2.13 | 2.13 | 2.22 | 2.02 | 13.3M |
| March 30, 2026 | 2.03 | 2.04 | 2.04 | 2.05 | 1.97 | 2.89M |
| March 27, 2026 | 2.06 | 2.03 | 2.03 | 2.06 | 1.99 | 3.91M |
| March 26, 2026 | 2.14 | 2.05 | 2.05 | 2.15 | 2.03 | 4.95M |
| March 25, 2026 | 2.11 | 2.14 | 2.14 | 2.14 | 2.11 | 1.4M |
| March 24, 2026 | 2.12 | 2.09 | 2.09 | 2.14 | 2.02 | 4.37M |
| March 23, 2026 | 2.12 | 2.09 | 2.09 | 2.13 | 2.09 | 3.14M |
| March 20, 2026 | 2.21 | 2.13 | 2.13 | 2.21 | 2.12 | 7.21M |
| March 19, 2026 | 2.29 | 2.21 | 2.21 | 2.29 | 2.2 | 2.21M |
| March 18, 2026 | 2.33 | 2.29 | 2.29 | 2.35 | 2.25 | 5.38M |
| March 17, 2026 | 2.42 | 2.34 | 2.34 | 2.42 | 2.34 | 2.96M |
| March 16, 2026 | 2.41 | 2.42 | 2.42 | 2.42 | 2.32 | 4.56M |
| March 13, 2026 | 2.44 | 2.41 | 2.41 | 2.44 | 2.36 | 5.53M |
| March 12, 2026 | 2.41 | 2.44 | 2.44 | 2.47 | 2.32 | 14.15M |
| March 11, 2026 | 2.45 | 2.39 | 2.39 | 2.45 | 2.17 | 43.96M |
| March 10, 2026 | 2.7 | 2.56 | 2.56 | 2.7 | 2.56 | 6.86M |
| March 09, 2026 | 2.6 | 2.71 | 2.71 | 2.71 | 2.56 | 11.88M |
| March 06, 2026 | 2.64 | 2.65 | 2.65 | 2.69 | 2.59 | 10.31M |
| March 05, 2026 | 2.62 | 2.64 | 2.64 | 2.64 | 2.57 | 9.94M |
| March 04, 2026 | 2.68 | 2.58 | 2.58 | 2.68 | 2.58 | 7.31M |
| March 03, 2026 | 2.76 | 2.71 | 2.71 | 2.78 | 2.69 | 9.98M |
| March 02, 2026 | 2.8 | 2.78 | 2.78 | 2.81 | 2.75 | 11.6M |
| February 27, 2026 | 2.78 | 2.82 | 2.82 | 2.82 | 2.77 | 5.27M |
| February 26, 2026 | 2.82 | 2.78 | 2.78 | 2.84 | 2.77 | 12.76M |
| February 25, 2026 | 2.83 | 2.82 | 2.82 | 2.9 | 2.8 | 10.99M |
| February 24, 2026 | 2.9 | 2.82 | 2.82 | 2.92 | 2.8 | 12.74M |
| February 23, 2026 | 2.91 | 2.93 | 2.93 | 2.93 | 2.87 | 1.81M |
| February 20, 2026 | 2.89 | 2.87 | 0 | 2.89 | 2.85 | 1.92M |
| February 16, 2026 | 2.87 | 2.91 | 0 | 2.92 | 2.86 | 1.13M |
| February 13, 2026 | 2.97 | 2.89 | 0 | 2.97 | 2.89 | 6.25M |
| February 12, 2026 | 3.01 | 2.98 | 0 | 3.01 | 2.96 | 2.12M |
| February 11, 2026 | 3.04 | 2.99 | 0 | 3.04 | 2.96 | 5.07M |
| February 10, 2026 | 3.01 | 3.02 | 0 | 3.05 | 2.99 | 2.25M |
| February 09, 2026 | 3.03 | 3.01 | 0 | 3.09 | 2.98 | 4.06M |
| February 06, 2026 | 3.03 | 3.03 | 0 | 3.06 | 3.01 | 987,029 |
| February 05, 2026 | 3.08 | 3.06 | 0 | 3.09 | 3.04 | 1.58M |
| February 04, 2026 | 3.1 | 3.09 | 0 | 3.11 | 3.03 | 6.13M |
| February 03, 2026 | 3.29 | 3.1 | 0 | 3.33 | 3.03 | 12.21M |
| February 02, 2026 | 3.23 | 3.23 | 0 | 3.28 | 3.14 | 11.04M |
| January 30, 2026 | 3.39 | 3.29 | 0 | 3.39 | 3.25 | 4.66M |
| January 29, 2026 | 3.38 | 3.37 | 0 | 3.39 | 3.32 | 4.06M |
| January 28, 2026 | 3.19 | 3.38 | 0 | 3.39 | 3.17 | 20.33M |
| January 27, 2026 | 3.18 | 3.19 | 0 | 3.2 | 3.14 | 4.55M |
| January 26, 2026 | 3.16 | 3.18 | 0 | 3.19 | 3.14 | 2.69M |
| January 23, 2026 | 3.15 | 3.18 | 0 | 3.18 | 3.13 | 3.41M |
| January 22, 2026 | 3.09 | 3.16 | 0 | 3.18 | 3.09 | 4.33M |
| January 21, 2026 | 3.06 | 3.11 | 0 | 3.11 | 2.99 | 6.55M |
| January 20, 2026 | 3.04 | 3.04 | 0 | 3.08 | 3.03 | 3.36M |
| January 19, 2026 | 3 | 3.03 | 0 | 3.03 | 2.97 | 2.65M |
| January 16, 2026 | 3.05 | 3.03 | 0 | 3.05 | 3.01 | 2.67M |
| January 15, 2026 | 2.9 | 3.05 | 0 | 3.05 | 2.9 | 6.56M |
| January 14, 2026 | 2.9 | 2.95 | 0 | 2.97 | 2.89 | 3.25M |
| January 13, 2026 | 2.88 | 2.9 | 0 | 2.93 | 2.86 | 4.64M |
| January 12, 2026 | 2.99 | 2.88 | 0 | 3.02 | 2.88 | 6.04M |
| January 09, 2026 | 3 | 2.99 | 0 | 3.02 | 2.95 | 5.04M |
| January 08, 2026 | 2.85 | 3 | 0 | 3 | 2.85 | 11.99M |
| January 07, 2026 | 2.8 | 2.87 | 0 | 2.88 | 2.77 | 11.2M |
| January 06, 2026 | 2.79 | 2.8 | 0 | 2.81 | 2.77 | 9.54M |