Greatview Aseptic Packaging Company Limited (HKG:0468)
Hong Kong · Delayed Price · Currency is HKD 2.500
-0.020 (-0.79%)
At close: Feb 18, 2025
HKG:0468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 2.46 | 2.57 | 2.46 | 2.50 | 2.28 | -0.79% | 192,001 |
| Feb 17, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.30 | -4.18% | 20,000 |
| Feb 14, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 250,000 |
| Feb 13, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 315,000 |
| Feb 12, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 2,639,000 |
| Feb 11, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | -0.38% | 156,000 |
| Feb 10, 2025 | 2.63 | 2.64 | 2.63 | 2.64 | 2.41 | 0.38% | 10,440,170 |
| Feb 7, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 1,146,976 |
| Feb 6, 2025 | 2.64 | 2.65 | 2.63 | 2.63 | 2.40 | - | 447,000 |
| Feb 5, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | 2.40 | - | 300,608 |
| Feb 4, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.40 | - | 2,000 |
| Feb 3, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 1,816,000 |
| Jan 28, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | 2.40 | - | 469,000 |
| Jan 27, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | 2.40 | - | 889,000 |
| Jan 24, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 171,000 |
| Jan 23, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.40 | - | 106,000 |
| Jan 22, 2025 | 2.64 | 2.64 | 2.63 | 2.63 | 2.40 | -0.38% | 13,244,000 |
| Jan 21, 2025 | 2.62 | 2.65 | 2.62 | 2.64 | 2.41 | 0.76% | 877,000 |
| Jan 20, 2025 | 2.55 | 2.63 | 2.55 | 2.62 | 2.39 | 1.95% | 506,000 |
| Jan 17, 2025 | 2.49 | 2.57 | 2.49 | 2.57 | 2.34 | 1.18% | 1,128,240 |
| Jan 16, 2025 | 2.56 | 2.58 | 2.54 | 2.54 | 2.32 | -1.17% | 2,941,391 |
| Jan 15, 2025 | 2.52 | 2.57 | 2.52 | 2.57 | 2.34 | 0.39% | 364,000 |
| Jan 14, 2025 | 2.53 | 2.59 | 2.53 | 2.56 | 2.33 | -0.78% | 383,000 |
| Jan 13, 2025 | 2.55 | 2.59 | 2.55 | 2.58 | 2.35 | -0.39% | 639,000 |
| Jan 10, 2025 | 2.54 | 2.59 | 2.54 | 2.59 | 2.36 | 1.17% | 1,140,000 |
| Jan 9, 2025 | 2.59 | 2.60 | 2.52 | 2.56 | 2.33 | -1.16% | 14,768,000 |
| Jan 8, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 2.36 | - | 12,715,450 |
| Jan 7, 2025 | 2.60 | 2.60 | 2.58 | 2.59 | 2.36 | -0.38% | 1,848,000 |
| Jan 6, 2025 | 2.58 | 2.60 | 2.57 | 2.60 | 2.37 | 0.78% | 3,122,000 |
| Jan 3, 2025 | 2.58 | 2.58 | 2.57 | 2.58 | 2.35 | - | 310,005 |
| Jan 2, 2025 | 2.58 | 2.59 | 2.57 | 2.58 | 2.35 | -0.77% | 972,000 |
| Dec 31, 2024 | 2.59 | 2.60 | 2.59 | 2.60 | 2.37 | 0.39% | 659,000 |
| Dec 30, 2024 | 2.57 | 2.60 | 2.57 | 2.59 | 2.36 | 0.39% | 994,000 |
| Dec 27, 2024 | 2.58 | 2.59 | 2.56 | 2.58 | 2.35 | - | 479,000 |
| Dec 24, 2024 | 2.58 | 2.59 | 2.57 | 2.58 | 2.35 | -0.39% | 178,000 |
| Dec 23, 2024 | 2.59 | 2.59 | 2.57 | 2.59 | 2.36 | - | 635,078 |
| Dec 20, 2024 | 2.55 | 2.59 | 2.54 | 2.59 | 2.36 | 1.57% | 13,230,000 |
| Dec 19, 2024 | 2.57 | 2.58 | 2.53 | 2.55 | 2.33 | -1.16% | 1,260,000 |
| Dec 18, 2024 | 2.58 | 2.58 | 2.57 | 2.58 | 2.35 | - | 689,000 |
| Dec 17, 2024 | 2.57 | 2.58 | 2.56 | 2.58 | 2.35 | 0.39% | 921,000 |
| Dec 16, 2024 | 2.56 | 2.57 | 2.55 | 2.57 | 2.34 | 1.58% | 1,002,000 |
| Dec 13, 2024 | 2.52 | 2.56 | 2.52 | 2.53 | 2.31 | - | 320,000 |
| Dec 12, 2024 | 2.52 | 2.54 | 2.52 | 2.53 | 2.31 | -0.39% | 3,373,000 |
| Dec 11, 2024 | 2.54 | 2.57 | 2.52 | 2.54 | 2.32 | -1.17% | 880,000 |
| Dec 10, 2024 | 2.54 | 2.58 | 2.54 | 2.57 | 2.34 | 0.39% | 503,000 |
| Dec 9, 2024 | 2.51 | 2.56 | 2.51 | 2.56 | 2.33 | 1.59% | 1,634,000 |
| Dec 6, 2024 | 2.50 | 2.52 | 2.50 | 2.52 | 2.30 | 0.80% | 2,816,000 |
| Dec 5, 2024 | 2.49 | 2.50 | 2.49 | 2.50 | 2.28 | - | 333,000 |
| Dec 4, 2024 | 2.49 | 2.51 | 2.48 | 2.50 | 2.28 | - | 3,303,000 |
| Dec 3, 2024 | 2.49 | 2.51 | 2.49 | 2.50 | 2.28 | - | 2,793,000 |