Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 3.140
-0.020 (-0.63%)
Mar 4, 2026, 4:08 PM HKT
HKG:1783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | -0.63% | 9,609,000 |
| Mar 3, 2026 | 3.12 | 3.20 | 3.10 | 3.16 | 3.16 | 2.93% | 8,158,000 |
| Mar 2, 2026 | 3.14 | 3.18 | 3.05 | 3.07 | 3.07 | -3.76% | 9,444,000 |
| Feb 27, 2026 | 3.18 | 3.22 | 3.12 | 3.19 | 3.19 | 0.95% | 9,199,000 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.14 | 3.16 | 3.16 | -1.25% | 8,951,000 |
| Feb 25, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 8,626,000 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.21 | 3.26 | 3.26 | -1.21% | 9,758,000 |
| Feb 23, 2026 | 3.29 | 3.30 | 3.23 | 3.30 | 3.30 | 0.61% | 8,276,000 |
| Feb 20, 2026 | 3.27 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 8,556,000 |
| Feb 16, 2026 | 3.18 | 3.26 | 3.10 | 3.26 | 3.26 | 3.49% | 4,479,000 |
| Feb 13, 2026 | 3.13 | 3.16 | 3.09 | 3.15 | 3.15 | 0.64% | 9,988,000 |
| Feb 12, 2026 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | -0.95% | 9,471,000 |
| Feb 11, 2026 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.32% | 9,808,000 |
| Feb 10, 2026 | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.94% | 8,490,002 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.08 | 3.18 | 3.18 | -0.31% | 11,458,000 |
| Feb 6, 2026 | 3.17 | 3.24 | 3.13 | 3.19 | 3.19 | -0.62% | 10,702,000 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.14 | 3.21 | 3.21 | 0.63% | 9,056,001 |
| Feb 4, 2026 | 3.26 | 3.30 | 3.16 | 3.19 | 3.19 | -2.15% | 8,919,000 |
| Feb 3, 2026 | 3.28 | 3.33 | 3.22 | 3.26 | 3.26 | -0.61% | 8,181,000 |
| Feb 2, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 10,985,000 |
| Jan 30, 2026 | 3.39 | 3.40 | 3.23 | 3.29 | 3.29 | -2.95% | 10,635,000 |
| Jan 29, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | - | 11,733,000 |
| Jan 28, 2026 | 3.43 | 3.48 | 3.36 | 3.39 | 3.39 | -1.17% | 9,703,003 |
| Jan 27, 2026 | 3.33 | 3.48 | 3.33 | 3.43 | 3.43 | 3.00% | 16,639,000 |
| Jan 26, 2026 | 3.17 | 3.36 | 3.10 | 3.33 | 3.33 | 5.38% | 20,373,000 |
| Jan 23, 2026 | 3.21 | 3.25 | 3.14 | 3.16 | 3.16 | -1.56% | 9,897,000 |
| Jan 22, 2026 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -1.53% | 8,912,212 |
| Jan 21, 2026 | 3.26 | 3.31 | 3.24 | 3.26 | 3.26 | -0.31% | 9,509,449 |
| Jan 20, 2026 | 3.28 | 3.30 | 3.15 | 3.27 | 3.27 | -0.30% | 9,378,004 |
| Jan 19, 2026 | 3.25 | 3.34 | 3.21 | 3.28 | 3.28 | 0.92% | 11,826,000 |
| Jan 16, 2026 | 3.21 | 3.27 | 3.19 | 3.25 | 3.25 | 1.88% | 11,632,003 |
| Jan 15, 2026 | 3.23 | 3.23 | 3.13 | 3.19 | 3.19 | 0.31% | 9,470,000 |
| Jan 14, 2026 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 10,535,000 |
| Jan 13, 2026 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | 0.64% | 9,044,002 |
| Jan 12, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -1.57% | 8,654,003 |
| Jan 9, 2026 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.31% | 8,157,001 |
| Jan 8, 2026 | 3.26 | 3.27 | 3.13 | 3.18 | 3.18 | -2.75% | 6,150,003 |
| Jan 7, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 6,462,000 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.17 | 3.29 | 3.29 | - | 6,111,000 |
| Jan 5, 2026 | 3.29 | 3.39 | 3.22 | 3.29 | 3.29 | - | 6,837,001 |
| Jan 2, 2026 | 3.22 | 3.32 | 3.21 | 3.29 | 3.29 | 2.49% | 6,289,000 |
| Dec 31, 2025 | 3.16 | 3.21 | 3.11 | 3.21 | 3.21 | 1.90% | 3,195,001 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | -0.94% | 5,420,852 |
| Dec 29, 2025 | 3.12 | 3.19 | 3.10 | 3.18 | 3.18 | 2.25% | 4,736,000 |
| 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 |