Coastal Greenland Limited (HKG:1124)
Hong Kong · Delayed Price · Currency is HKD 0.2130
+0.0050 (2.40%)
At close: Mar 20, 2026
Coastal Greenland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.40% | 674,400 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | 234,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.08% | 1,040,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 110,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 61,544 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.68% | 230,000 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.55% | 80,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 70,000 |
| Mar 4, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 0.52% | 20,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 30,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 220,000 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 40,000 |
| Feb 25, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.66% | 41,400 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 125,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 470,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.06% | 340,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 460,000 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -1.03% | 580,000 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,190,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 776,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.45% | 161,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 2,320,000 |
| Feb 5, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -11.33% | 1,067,500 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.73% | 886,131 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -8.87% | 930,000 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.10% | 280,400 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 350,000 |
| 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 |