Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 8.06
+0.06 (0.75%)
Sep 16, 2025, 4:09 PM HKT
HKG:1783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.38 | 8.38 | 7.74 | 8.00 | 8.00 | -4.53% | 4,351,000 |
| Sep 12, 2025 | 8.60 | 8.66 | 8.32 | 8.38 | 8.38 | -1.41% | 2,851,000 |
| Sep 11, 2025 | 8.30 | 8.74 | 8.10 | 8.50 | 8.50 | 2.41% | 2,754,000 |
| Sep 10, 2025 | 8.52 | 8.52 | 8.16 | 8.30 | 8.30 | -2.24% | 1,608,000 |
| Sep 9, 2025 | 8.55 | 8.59 | 8.41 | 8.49 | 8.49 | -0.12% | 1,373,000 |
| Sep 8, 2025 | 8.93 | 8.95 | 8.15 | 8.50 | 8.50 | -4.06% | 4,283,000 |
| Sep 5, 2025 | 8.70 | 8.89 | 8.68 | 8.86 | 8.86 | 1.84% | 3,086,000 |
| Sep 4, 2025 | 8.66 | 8.72 | 8.58 | 8.70 | 8.70 | 0.81% | 1,031,000 |
| Sep 3, 2025 | 8.66 | 8.84 | 8.42 | 8.63 | 8.63 | 0.12% | 1,507,000 |
| Sep 2, 2025 | 8.48 | 8.65 | 8.41 | 8.62 | 8.62 | 1.65% | 1,405,000 |
| Sep 1, 2025 | 8.40 | 8.51 | 8.34 | 8.48 | 8.48 | 1.31% | 894,000 |
| Aug 29, 2025 | 8.52 | 8.52 | 8.17 | 8.37 | 8.37 | -1.41% | 779,694 |
| Aug 28, 2025 | 8.60 | 8.63 | 7.94 | 8.49 | 8.49 | -1.39% | 2,772,000 |
| Aug 27, 2025 | 8.86 | 8.87 | 8.58 | 8.61 | 8.61 | -0.92% | 2,112,000 |
| Aug 26, 2025 | 8.33 | 8.88 | 8.19 | 8.69 | 8.69 | 4.95% | 3,886,000 |
| Aug 25, 2025 | 7.65 | 8.30 | 7.65 | 8.28 | 8.28 | 8.66% | 3,260,000 |
| Aug 22, 2025 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 1.87% | 1,065,000 |
| Aug 21, 2025 | 7.48 | 7.50 | 7.40 | 7.48 | 7.48 | 0.13% | 670,000 |
| Aug 20, 2025 | 7.46 | 7.50 | 7.35 | 7.47 | 7.47 | 0.13% | 811,000 |
| Aug 19, 2025 | 7.47 | 7.47 | 7.38 | 7.46 | 7.46 | - | 702,000 |
| Aug 18, 2025 | 7.47 | 7.53 | 7.38 | 7.46 | 7.46 | 0.13% | 1,196,000 |
| Aug 15, 2025 | 7.56 | 7.56 | 7.33 | 7.45 | 7.45 | -1.19% | 1,196,000 |
| Aug 14, 2025 | 7.60 | 7.63 | 7.46 | 7.54 | 7.54 | -0.66% | 620,000 |
| Aug 13, 2025 | 7.49 | 7.60 | 7.45 | 7.59 | 7.59 | 1.34% | 1,269,000 |
| Aug 12, 2025 | 7.55 | 7.55 | 7.41 | 7.49 | 7.49 | -0.53% | 488,000 |
| Aug 11, 2025 | 7.40 | 7.76 | 7.40 | 7.53 | 7.53 | 2.31% | 859,000 |
| Aug 8, 2025 | 7.45 | 7.45 | 7.33 | 7.36 | 7.36 | -0.94% | 313,000 |
| Aug 7, 2025 | 7.35 | 7.52 | 7.30 | 7.43 | 7.43 | 1.78% | 642,000 |
| Aug 6, 2025 | 7.35 | 7.47 | 7.29 | 7.30 | 7.30 | -0.14% | 998,000 |
| Aug 5, 2025 | 7.52 | 7.54 | 7.26 | 7.31 | 7.31 | -2.27% | 805,552 |
| Aug 4, 2025 | 7.45 | 7.60 | 7.38 | 7.48 | 7.48 | 1.08% | 834,000 |
| Aug 1, 2025 | 7.23 | 7.41 | 7.22 | 7.40 | 7.40 | 2.07% | 1,065,000 |
| 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 |