Greentown Management Holdings Company Limited - 9979.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.86	2.87	2.87	2.9	2.84	5.54M
August 15, 2025	2.82	2.86	2.86	2.93	2.8	5.1M
August 14, 2025	2.83	2.84	2.84	2.9	2.83	6.82M
August 13, 2025	2.83	2.83	2.83	2.85	2.77	7.21M
August 12, 2025	2.74	2.83	2.83	2.84	2.7	10.07M
August 11, 2025	2.65	2.73	2.73	2.79	2.6	26.69M
August 08, 2025	2.92	2.89	2.89	2.92	2.88	2.07M
August 07, 2025	2.91	2.92	2.92	2.93	2.89	4.68M
August 06, 2025	2.93	2.91	2.91	2.93	2.88	1.98M
August 05, 2025	2.87	2.91	2.91	2.92	2.87	3.4M
August 04, 2025	2.84	2.86	2.86	2.86	2.81	2.35M
August 01, 2025	2.85	2.83	2.83	2.88	2.81	9.77M
July 31, 2025	2.94	2.85	2.85	2.94	2.83	10.66M
July 30, 2025	2.95	2.94	2.94	3.01	2.91	5.04M
July 29, 2025	3	2.97	2.97	3	2.89	6.95M
July 28, 2025	3.01	2.96	2.96	3.04	2.96	7.11M
July 25, 2025	3.01	3.01	3.01	3.09	2.98	8.54M
July 24, 2025	2.99	3.01	3.01	3.03	2.97	5.26M
July 23, 2025	3.03	2.99	2.99	3.05	2.97	5.83M
July 22, 2025	2.94	2.98	2.98	3.04	2.93	19.35M
July 21, 2025	2.86	2.94	2.94	2.95	2.86	5.9M
July 18, 2025	2.87	2.87	2.87	2.92	2.86	3.01M
July 17, 2025	2.89	2.86	2.86	2.89	2.83	3.73M
July 16, 2025	2.92	2.89	2.89	2.94	2.89	4.07M
July 15, 2025	2.94	2.92	2.92	2.94	2.88	4.76M
July 14, 2025	2.94	2.92	2.92	2.96	2.9	5.53M
July 11, 2025	2.92	2.92	2.92	2.97	2.89	5.16M
July 10, 2025	2.78	2.9	2.9	2.95	2.78	12.55M
July 09, 2025	2.82	2.77	2.77	2.82	2.77	3.74M
July 08, 2025	2.79	2.83	2.83	2.87	2.77	8.36M
July 07, 2025	2.7	2.74	2.74	2.76	2.69	6.35M
July 04, 2025	3	2.96	2.7	3	2.94	10.52M
July 03, 2025	2.99	2.99	2.72	3.03	2.98	8.84M
July 02, 2025	2.97	2.99	2.72	3.03	2.95	5.61M
June 30, 2025	3.04	2.96	2.7	3.04	2.96	4.29M
June 27, 2025	3.01	3.01	2.74	3.05	3.01	4.05M
June 26, 2025	3.04	3.02	2.75	3.04	2.98	6.99M
June 25, 2025	2.87	3.02	2.75	3.04	2.87	16.7M
June 24, 2025	2.83	2.87	2.62	2.89	2.83	5.69M
June 23, 2025	2.79	2.83	2.58	2.84	2.78	2.79M
June 20, 2025	2.8	2.81	2.56	2.85	2.8	3.01M
June 19, 2025	2.88	2.8	2.55	2.88	2.78	7.06M
June 18, 2025	2.91	2.88	2.62	2.91	2.85	3.58M
June 17, 2025	2.94	2.93	2.67	2.95	2.9	2.23M
June 16, 2025	2.9	2.93	2.67	2.97	2.89	6.01M
June 13, 2025	2.93	2.91	2.65	2.93	2.87	3.66M
June 12, 2025	2.92	2.93	2.67	2.94	2.9	2.71M
June 11, 2025	2.92	2.93	2.67	2.95	2.91	2.63M
June 10, 2025	2.86	2.93	2.67	2.95	2.86	6.41M
June 09, 2025	2.85	2.86	2.61	2.88	2.85	4.36M
June 06, 2025	2.78	2.83	2.58	2.84	2.78	4.67M
June 05, 2025	2.76	2.78	2.53	2.84	2.76	7.76M
June 04, 2025	2.74	2.77	2.52	2.79	2.74	4.79M
June 03, 2025	2.69	2.74	2.5	2.75	2.69	6M
June 02, 2025	2.74	2.68	2.44	2.74	2.61	3.82M
May 30, 2025	2.71	2.72	2.48	2.75	2.7	3.97M
May 29, 2025	2.66	2.72	2.48	2.72	2.64	6.54M
May 28, 2025	2.65	2.65	2.65	2.7	2.65	3.5M
May 27, 2025	2.66	2.65	2.65	2.67	2.64	3.9M
May 26, 2025	2.68	2.66	2.66	2.68	2.65	4.02M

Greentown Management Holdings Company Limited (9979.HK) HKSE