Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 7.40
+0.15 (2.07%)
Aug 1, 2025, 4:08 PM HKT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.23 | 7.41 | 7.22 | 7.40 | 7.40 | 2.07% | 1,058,000 |
| Jul 31, 2025 | 7.48 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | 890,000 |
| Jul 30, 2025 | 7.44 | 7.50 | 7.30 | 7.45 | 7.45 | 0.95% | 1,605,000 |
| Jul 29, 2025 | 7.47 | 7.55 | 7.30 | 7.38 | 7.38 | -0.94% | 1,189,000 |
| Jul 28, 2025 | 7.38 | 7.55 | 7.36 | 7.45 | 7.45 | 1.22% | 1,356,800 |
| Jul 25, 2025 | 7.50 | 7.60 | 7.35 | 7.36 | 7.36 | -1.34% | 666,000 |
| Jul 24, 2025 | 7.42 | 7.60 | 7.40 | 7.46 | 7.46 | 0.95% | 675,350 |
| Jul 23, 2025 | 7.30 | 7.60 | 7.30 | 7.39 | 7.39 | 1.65% | 1,141,000 |
| Jul 22, 2025 | 7.55 | 7.55 | 7.23 | 7.27 | 7.27 | -2.94% | 1,719,000 |
| Jul 21, 2025 | 7.50 | 7.52 | 7.42 | 7.49 | 7.49 | 0.27% | 637,000 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.45 | 7.47 | 7.47 | -0.66% | 787,000 |
| Jul 17, 2025 | 7.53 | 7.60 | 7.45 | 7.52 | 7.52 | -0.13% | 466,000 |
| Jul 16, 2025 | 7.52 | 7.65 | 7.52 | 7.53 | 7.53 | 0.53% | 569,000 |
| Jul 15, 2025 | 7.78 | 7.82 | 7.47 | 7.49 | 7.49 | -3.48% | 845,000 |
| Jul 14, 2025 | 7.65 | 7.88 | 7.65 | 7.76 | 7.76 | 1.70% | 987,000 |
| Jul 11, 2025 | 7.60 | 7.66 | 7.51 | 7.63 | 7.63 | 0.66% | 742,000 |
| Jul 10, 2025 | 7.40 | 7.59 | 7.40 | 7.58 | 7.58 | 3.13% | 735,000 |
| Jul 9, 2025 | 7.46 | 7.48 | 7.33 | 7.35 | 7.35 | -1.21% | 638,000 |
| Jul 8, 2025 | 7.64 | 7.66 | 7.40 | 7.44 | 7.44 | -2.62% | 802,000 |
| Jul 7, 2025 | 7.70 | 7.70 | 7.28 | 7.64 | 7.64 | 0.13% | 949,000 |
| Jul 4, 2025 | 7.78 | 7.78 | 7.59 | 7.63 | 7.63 | -0.26% | 694,000 |
| Jul 3, 2025 | 8.07 | 8.08 | 7.62 | 7.65 | 7.65 | -4.61% | 1,511,000 |
| Jul 2, 2025 | 8.12 | 8.32 | 8.02 | 8.02 | 8.02 | -0.62% | 967,000 |
| Jun 30, 2025 | 8.10 | 8.21 | 8.02 | 8.07 | 8.07 | 0.62% | 1,263,000 |
| Jun 27, 2025 | 7.92 | 8.16 | 7.92 | 8.02 | 8.02 | 1.26% | 1,642,000 |
| Jun 26, 2025 | 7.90 | 8.00 | 7.82 | 7.92 | 7.92 | 1.41% | 1,020,000 |
| Jun 25, 2025 | 7.99 | 8.05 | 7.72 | 7.81 | 7.81 | -1.26% | 1,630,000 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.82 | 7.91 | 7.91 | 0.13% | 750,000 |
| Jun 23, 2025 | 7.96 | 8.00 | 7.68 | 7.90 | 7.90 | 0.13% | 1,285,350 |
| Jun 20, 2025 | 8.28 | 8.48 | 7.89 | 7.89 | 7.89 | -3.78% | 9,781,000 |
| Jun 19, 2025 | 8.20 | 8.29 | 8.03 | 8.20 | 8.20 | - | 1,422,000 |
| Jun 18, 2025 | 7.74 | 8.25 | 7.70 | 8.20 | 8.20 | 5.94% | 1,934,000 |
| Jun 17, 2025 | 7.66 | 7.79 | 7.54 | 7.74 | 7.74 | 1.04% | 1,162,000 |
| Jun 16, 2025 | 7.35 | 7.66 | 7.26 | 7.66 | 7.66 | 4.22% | 1,050,000 |
| Jun 13, 2025 | 7.62 | 7.62 | 7.10 | 7.35 | 7.35 | -3.29% | 1,841,000 |
| Jun 12, 2025 | 7.77 | 7.84 | 7.52 | 7.60 | 7.60 | -2.31% | 1,165,000 |
| Jun 11, 2025 | 7.78 | 7.83 | 7.70 | 7.78 | 7.78 | - | 735,102 |
| Jun 10, 2025 | 8.06 | 8.06 | 7.71 | 7.78 | 7.78 | 0.78% | 691,000 |
| Jun 9, 2025 | 7.90 | 8.20 | 7.68 | 7.72 | 7.72 | -1.28% | 818,000 |
| Jun 6, 2025 | 8.10 | 8.12 | 7.79 | 7.82 | 7.82 | -1.88% | 834,150 |
| Jun 5, 2025 | 7.83 | 8.00 | 7.75 | 7.97 | 7.97 | 2.18% | 1,022,000 |
| Jun 4, 2025 | 7.84 | 7.94 | 7.76 | 7.80 | 7.80 | -0.51% | 1,293,015 |
| Jun 3, 2025 | 7.98 | 8.10 | 7.69 | 7.84 | 7.84 | -1.75% | 1,830,250 |
| Jun 2, 2025 | 8.00 | 8.10 | 7.65 | 7.98 | 7.98 | 2.44% | 3,055,400 |
| May 30, 2025 | 8.26 | 8.28 | 7.79 | 7.79 | 7.79 | -5.35% | 4,191,000 |
| May 29, 2025 | 8.13 | 8.32 | 8.10 | 8.23 | 8.23 | 1.11% | 1,068,000 |
| May 28, 2025 | 8.30 | 8.30 | 8.02 | 8.14 | 8.14 | -1.09% | 1,013,000 |
| May 27, 2025 | 8.14 | 8.30 | 8.14 | 8.23 | 8.23 | 1.23% | 706,000 |
| May 26, 2025 | 8.45 | 8.55 | 8.12 | 8.13 | 8.13 | -3.79% | 1,390,000 |
| May 23, 2025 | 8.42 | 8.50 | 8.37 | 8.45 | 8.45 | 0.24% | 789,000 |