Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 3.180
+0.070 (2.25%)
Dec 29, 2025, 4:08 PM HKT
HKG:1783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.01 | 3.11 | 2.99 | 3.11 | 3.11 | 4.01% | 1,943,090 |
| Dec 23, 2025 | 2.94 | 2.99 | 2.90 | 2.99 | 2.99 | 1.70% | 4,106,002 |
| Dec 22, 2025 | 2.97 | 3.00 | 2.90 | 2.94 | 2.94 | -1.01% | 3,735,000 |
| Dec 19, 2025 | 3.02 | 3.04 | 2.91 | 2.97 | 2.97 | -0.34% | 4,030,002 |
| Dec 18, 2025 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | -0.33% | 4,206,000 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.97 | 2.99 | 2.99 | 0.67% | 4,194,000 |
| Dec 16, 2025 | 3.01 | 3.02 | 2.92 | 2.97 | 2.97 | -1.33% | 3,890,002 |
| Dec 15, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -0.99% | 4,048,002 |
| Dec 12, 2025 | 3.03 | 3.05 | 2.93 | 3.04 | 3.04 | 1.00% | 4,164,002 |
| Dec 11, 2025 | 3.16 | 3.16 | 3.00 | 3.01 | 3.01 | -2.90% | 3,519,002 |
| Dec 10, 2025 | 3.18 | 3.18 | 3.02 | 3.10 | 3.10 | - | 3,782,000 |
| Dec 9, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -2.21% | 3,308,000 |
| Dec 8, 2025 | 3.18 | 3.22 | 3.08 | 3.17 | 3.17 | -0.31% | 4,118,000 |
| Dec 5, 2025 | 3.17 | 3.19 | 3.12 | 3.18 | 3.18 | 0.95% | 3,616,000 |
| Dec 4, 2025 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 1.94% | 3,648,000 |
| Dec 3, 2025 | 3.10 | 3.11 | 3.03 | 3.09 | 3.09 | -0.64% | 3,303,002 |
| Dec 2, 2025 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -0.96% | 3,262,000 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | 0.64% | 3,279,000 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.07 | 3.12 | 3.12 | -1.89% | 3,365,000 |
| Nov 27, 2025 | 3.18 | 3.22 | 3.12 | 3.18 | 3.18 | 0.95% | 3,186,000 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -0.32% | 4,321,000 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.11 | 3.16 | 3.16 | - | 3,226,003 |
| Nov 24, 2025 | 3.12 | 3.23 | 3.09 | 3.16 | 3.16 | 0.96% | 5,083,000 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.12 | 3.13 | 3.13 | -5.72% | 4,812,359 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | -2.06% | 4,449,242 |
| Nov 19, 2025 | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | 4.63% | 8,929,152 |
| Nov 18, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.24 | -1.52% | 3,237,000 |
| Nov 17, 2025 | 3.22 | 3.33 | 3.18 | 3.29 | 3.29 | 3.79% | 8,272,528 |
| Nov 14, 2025 | 3.21 | 3.22 | 3.10 | 3.17 | 3.17 | -0.94% | 5,180,031 |
| Nov 13, 2025 | 3.15 | 3.24 | 3.07 | 3.20 | 3.20 | 1.59% | 5,079,236 |
| Nov 12, 2025 | 3.27 | 3.27 | 3.14 | 3.15 | 3.15 | -2.17% | 3,260,458 |
| Nov 11, 2025 | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | -0.92% | 3,086,000 |
| Nov 10, 2025 | 3.22 | 3.27 | 3.15 | 3.25 | 3.25 | 1.25% | 4,055,000 |
| Nov 7, 2025 | 3.28 | 3.31 | 3.17 | 3.21 | 3.21 | -2.13% | 3,829,000 |
| Nov 6, 2025 | 3.33 | 3.38 | 3.24 | 3.28 | 3.28 | -1.50% | 5,540,000 |
| Nov 5, 2025 | 3.31 | 3.36 | 3.22 | 3.33 | 3.33 | 0.60% | 6,212,005 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.22 | 3.31 | 3.31 | 0.61% | 5,431,000 |
| Nov 3, 2025 | 3.28 | 3.33 | 3.20 | 3.29 | 3.29 | 0.92% | 5,341,000 |
| Oct 31, 2025 | 3.24 | 3.34 | 3.17 | 3.26 | 3.26 | 2.19% | 17,402,000 |
| Oct 30, 2025 | 3.17 | 3.30 | 3.11 | 3.19 | 3.19 | 0.63% | 8,493,000 |
| Oct 28, 2025 | 3.15 | 3.26 | 2.98 | 3.17 | 3.17 | 4.97% | 13,136,010 |
| Oct 27, 2025 | 2.92 | 3.16 | 2.92 | 3.02 | 3.02 | 3.42% | 10,611,000 |
| Oct 24, 2025 | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | 1.04% | 3,926,000 |
| Oct 23, 2025 | 3.05 | 3.05 | 2.88 | 2.89 | 2.89 | -4.93% | 9,395,000 |
| Oct 22, 2025 | 3.17 | 3.23 | 3.01 | 3.04 | 3.04 | -3.80% | 12,078,000 |
| Oct 21, 2025 | 3.25 | 3.37 | 3.11 | 3.16 | 3.16 | -2.77% | 28,078,000 |
| Oct 20, 2025 | 3.08 | 3.60 | 3.07 | 3.25 | 3.25 | 6.21% | 78,407,500 |
| Oct 17, 2025 | 3.12 | 3.18 | 2.96 | 3.06 | 3.06 | -0.97% | 20,708,000 |
| Oct 16, 2025 | 3.08 | 3.14 | 2.87 | 3.09 | 3.09 | 1.31% | 26,497,000 |
| Oct 15, 2025 | 3.10 | 3.12 | 3.01 | 3.05 | 3.05 | -0.65% | 10,562,000 |