Greenheart Group Limited (HKG:0094)
Hong Kong · Delayed Price · Currency is HKD 0.0600
+0.0020 (3.45%)
Oct 8, 2026, 11:17 AM HKT
Greenheart Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 1,280,000 |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 2,720,000 |
| Oct 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 1,920,000 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 240,000 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 320,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 1,138,000 |
| Sep 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.63% | 1,760,000 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,000 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.31% | 14,240,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 640,000 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.22% | 720,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 240,000 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 80,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 240,000 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 400,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 80,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.51% | 160,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.84% | 143,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 480,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 720,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 80,000 |
| Aug 13, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 2.08% | 1,600,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.69% | 160,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 22,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 320,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | - |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 480,000 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 160,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.84% | 240,000 |