Coastal Greenland Limited (HKG:1124)
Hong Kong · Delayed Price · Currency is HKD 0.1960
-0.0020 (-1.01%)
Jan 29, 2026, 4:08 PM HKT
Coastal Greenland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.06% | 775,400 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 1,249,861 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.33% | 2,964,590 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 593,000 |
| Jan 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 840,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -3.27% | 2,000,000 |
| Jan 21, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -1.38% | 2,560,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.69% | 570,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.19% | 770,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 80,000 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.32% | 647,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 110,000 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.89% | 150,000 |
| Jan 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.90% | 880,000 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | 532,200 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.39% | 1,750,000 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 570,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 360,000 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.85% | 540,000 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 140,000 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 210,000 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 1,918,599 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 480,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 26,174 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 231,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 811,800 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 60,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 3,910,000 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 20,000 |
| Dec 12, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 621,000 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 203,000 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 515,800 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 374,000 |
| Dec 8, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 535,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 731,000 |
| Dec 4, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | - | 1,024,000 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 810,000 |
| Dec 2, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -7.58% | 1,940,000 |
| Dec 1, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 17.86% | 6,630,000 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 181,500 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 60,000 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 250,000 |
| Nov 24, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 322,000 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 120,000 |
| Nov 20, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 900,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 230,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 251,000 |