Greentown Management Holdings Company Limited (9979.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9979.HK Historical Return
If you invested $1000 in Greentown Management Holdings Company Limited (9979.HK) since IPO date, it would be worth $693.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $576.01, while $1000 invested 1 year ago would be worth $577.97. This corresponds to total returns of -30.69%, -42.4%, -42.2%, respectively, with annualized returns of -5.66%, -10.44%, -42.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9979.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.75 | 1.72 | 1.72 | 1.76 | 1.71 | 797,000 |
| October 20, 2026 | 1.76 | 1.74 | 1.74 | 1.76 | 1.73 | 375,000 |
| October 16, 2026 | 1.76 | 1.76 | 1.76 | 1.8 | 1.73 | 410,000 |
| October 15, 2026 | 1.75 | 1.74 | 1.74 | 1.77 | 1.74 | 328,000 |
| October 14, 2026 | 1.81 | 1.79 | 1.79 | 1.81 | 1.77 | 297,000 |
| October 13, 2026 | 1.78 | 1.81 | 1.81 | 1.81 | 1.76 | 329,000 |
| October 12, 2026 | 1.8 | 1.79 | 1.79 | 1.81 | 1.79 | 234,000 |
| October 09, 2026 | 1.82 | 1.8 | 1.8 | 1.82 | 1.78 | 236,000 |
| October 08, 2026 | 1.81 | 1.8 | 1.8 | 1.84 | 1.76 | 833,548 |
| October 07, 2026 | 1.84 | 1.8 | 1.8 | 1.86 | 1.78 | 560,000 |
| October 06, 2026 | 1.79 | 1.8 | 1.8 | 1.81 | 1.76 | 1.08M |
| October 05, 2026 | 1.78 | 1.79 | 1.79 | 1.79 | 1.75 | 753,000 |
| October 02, 2026 | 1.84 | 1.79 | 1.79 | 1.84 | 1.79 | 962,000 |
| September 30, 2026 | 1.84 | 1.84 | 1.84 | 1.87 | 1.81 | 666,000 |
| September 29, 2026 | 1.8 | 1.81 | 1.81 | 1.84 | 1.8 | 784,000 |
| September 28, 2026 | 1.74 | 1.79 | 1.79 | 1.8 | 1.72 | 828,000 |
| September 25, 2026 | 1.73 | 1.74 | 1.74 | 1.75 | 1.7 | 761,000 |
| September 24, 2026 | 1.76 | 1.75 | 1.75 | 1.76 | 1.73 | 833,000 |
| September 23, 2026 | 1.75 | 1.75 | 1.75 | 1.77 | 1.73 | 546,000 |
| September 22, 2026 | 1.74 | 1.78 | 1.78 | 1.78 | 1.74 | 821,000 |
| September 21, 2026 | 1.78 | 1.73 | 1.73 | 1.78 | 1.72 | 3.41M |
| September 18, 2026 | 1.85 | 1.73 | 1.73 | 1.88 | 1.73 | 3.97M |
| September 17, 2026 | 1.85 | 1.83 | 1.83 | 1.85 | 1.81 | 625,000 |
| September 16, 2026 | 1.85 | 1.86 | 1.86 | 1.88 | 1.83 | 1.14M |
| September 15, 2026 | 1.83 | 1.84 | 1.84 | 1.88 | 1.83 | 1.32M |
| September 11, 2026 | 1.92 | 1.91 | 1.91 | 1.92 | 1.89 | 400,000 |
| September 10, 2026 | 1.91 | 1.94 | 1.94 | 1.96 | 1.9 | 781,000 |
| September 09, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.88 | 403,000 |
| September 08, 2026 | 1.95 | 1.91 | 1.91 | 1.95 | 1.9 | 493,518 |
| September 07, 2026 | 1.99 | 1.91 | 1.91 | 1.99 | 1.88 | 524,000 |
| September 04, 2026 | 2 | 1.95 | 1.95 | 2 | 1.94 | 672,000 |
| September 03, 2026 | 2.01 | 1.94 | 1.94 | 2.02 | 1.94 | 777,000 |
| September 02, 2026 | 1.9 | 2.01 | 2.01 | 2.01 | 1.88 | 3.67M |
| September 01, 2026 | 1.95 | 1.89 | 1.89 | 1.96 | 1.86 | 1.69M |
| August 31, 2026 | 1.96 | 1.96 | 1.96 | 2 | 1.93 | 2.84M |
| August 28, 2026 | 1.86 | 1.9 | 1.9 | 1.96 | 1.86 | 1.31M |
| August 27, 2026 | 1.83 | 1.88 | 1.88 | 1.89 | 1.82 | 1.19M |
| August 26, 2026 | 1.8 | 1.83 | 1.83 | 1.92 | 1.79 | 2.52M |
| August 25, 2026 | 1.73 | 1.72 | 1.72 | 1.75 | 1.72 | 254,000 |
| August 24, 2026 | 1.8 | 1.74 | 1.74 | 1.82 | 1.74 | 655,000 |
| August 21, 2026 | 1.84 | 1.81 | 1.81 | 1.84 | 1.75 | 1.95M |
| August 20, 2026 | 1.73 | 1.85 | 1.85 | 1.85 | 1.71 | 4.52M |
| August 19, 2026 | 1.67 | 1.74 | 1.74 | 1.77 | 1.65 | 807,000 |
| August 18, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.67 | 445,000 |
| August 17, 2026 | 1.71 | 1.69 | 1.69 | 1.75 | 1.68 | 560,000 |
| August 14, 2026 | 1.72 | 1.72 | 1.72 | 1.73 | 1.7 | 804,000 |
| August 13, 2026 | 1.72 | 1.71 | 1.71 | 1.74 | 1.71 | 650,000 |
| August 12, 2026 | 1.71 | 1.72 | 1.72 | 1.81 | 1.7 | 898,000 |
| August 11, 2026 | 1.71 | 1.72 | 1.72 | 1.74 | 1.71 | 371,000 |
| August 10, 2026 | 1.71 | 1.71 | 1.71 | 1.74 | 1.71 | 265,000 |
| August 07, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.7 | 380,580 |
| August 06, 2026 | 1.74 | 1.73 | 1.73 | 1.76 | 1.72 | 501,000 |
| August 05, 2026 | 1.76 | 1.73 | 1.73 | 1.76 | 1.72 | 1.07M |
| August 04, 2026 | 1.77 | 1.74 | 1.74 | 1.78 | 1.74 | 623,000 |
| August 03, 2026 | 1.78 | 1.81 | 1.81 | 1.82 | 1.78 | 468,000 |
| July 31, 2026 | 1.77 | 1.79 | 1.79 | 1.81 | 1.71 | 837,000 |
| July 30, 2026 | 1.78 | 1.76 | 1.76 | 1.79 | 1.76 | 950,000 |
| July 29, 2026 | 1.76 | 1.79 | 1.79 | 1.79 | 1.76 | 392,000 |
| July 28, 2026 | 1.78 | 1.77 | 1.77 | 1.8 | 1.76 | 101,000 |
| July 27, 2026 | 1.76 | 1.82 | 1.82 | 1.82 | 1.75 | 909,000 |
AD
