Green Energy Group Limited (HKG:0979)
Hong Kong · Delayed Price · Currency is HKD 0.3800
+0.0050 (1.33%)
Oct 26, 2026, 4:08 PM HKT
Green Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 202,000 |
| Oct 23, 2026 | 0.36 | 0.39 | 0.33 | 0.38 | 0.38 | 4.17% | 760,000 |
| Oct 22, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -8.86% | 116,000 |
| Oct 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Oct 20, 2026 | 0.42 | 0.42 | 0.35 | 0.40 | 0.40 | 14.29% | 48,000 |
| Oct 16, 2026 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 4.48% | 433,400 |
| Oct 15, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -5.63% | 276,000 |
| Oct 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 258,000 |
| Oct 13, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 98,000 |
| Oct 12, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 152,000 |
| Oct 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 414,000 |
| Oct 8, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 618,000 |
| Oct 7, 2026 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -6.33% | 550,000 |
| Oct 6, 2026 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | 2.60% | 88,000 |
| Oct 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20,000 |
| Oct 2, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 50,040 |
| Sep 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 156,000 |
| Sep 29, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 516,000 |
| Sep 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 166,000 |
| Sep 25, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 210,000 |
| Sep 24, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -8.24% | 372,000 |
| Sep 23, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 10.39% | 486,000 |
| Sep 22, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 194,000 |
| Sep 21, 2026 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -1.30% | 466,000 |
| Sep 18, 2026 | 0.43 | 0.43 | 0.38 | 0.39 | 0.39 | -2.53% | 144,000 |
| Sep 17, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -5.95% | 338,000 |
| Sep 16, 2026 | 0.36 | 0.56 | 0.32 | 0.42 | 0.42 | 21.74% | 7,628,000 |
| Sep 15, 2026 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | -1.43% | 56,000 |
| Sep 14, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | - | 578,000 |
| Sep 11, 2026 | 0.41 | 0.41 | 0.34 | 0.35 | 0.35 | -2.78% | 254,000 |
| Sep 10, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 5.88% | 268,000 |
| Sep 9, 2026 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -20.00% | 1,040,000 |
| Sep 8, 2026 | 0.45 | 0.45 | 0.36 | 0.43 | 0.43 | -4.49% | 2,080,050 |
| Sep 7, 2026 | 0.32 | 0.45 | 0.30 | 0.45 | 0.45 | 39.06% | 6,360,300 |
| Sep 4, 2026 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 10.34% | 938,000 |
| Sep 3, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.54% | 740,000 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 268,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 64,000 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 1,094,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 990,000 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 140,000 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 168,000 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 58,000 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.29% | 566,000 |
| Aug 21, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 10.71% | 932,000 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 280,000 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Aug 18, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 426,000 |
| Aug 17, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 292,000 |
| Aug 14, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 282,010 |