Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 3.160
-0.090 (-2.77%)
Oct 21, 2025, 4:08 PM HKT
HKG:1783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.25 | 3.37 | 3.11 | 3.16 | 3.16 | -2.77% | 27,886,000 |
| 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% | 20,709,000 |
| Oct 16, 2025 | 3.08 | 3.14 | 2.87 | 3.09 | 3.09 | 1.31% | 26,504,000 |
| Oct 15, 2025 | 3.10 | 3.12 | 3.01 | 3.05 | 3.05 | -0.65% | 10,562,000 |
| Oct 14, 2025 | 3.32 | 3.36 | 3.02 | 3.07 | 3.07 | -6.97% | 22,871,000 |
| Oct 13, 2025 | 3.42 | 3.50 | 3.28 | 3.30 | 3.30 | -5.71% | 13,821,000 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.46 | 3.50 | 3.50 | -6.91% | 17,817,766 |
| Oct 9, 2025 | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | -6.47% | 13,814,500 |
| Oct 8, 2025 | 4.16 | 4.19 | 3.91 | 4.02 | 4.02 | -2.66% | 4,166,000 |
| Oct 6, 2025 | 4.08 | 4.19 | 4.08 | 4.13 | 4.13 | 1.23% | 2,880,000 |
| Oct 3, 2025 | 4.04 | 4.09 | 3.92 | 4.08 | 4.08 | 0.99% | 3,052,000 |
| Oct 2, 2025 | 3.75 | 4.10 | 3.72 | 4.04 | 4.04 | 7.73% | 6,992,000 |
| Sep 30, 2025 | 3.79 | 3.79 | 3.62 | 3.75 | 3.75 | 0.27% | 22,914,000 |
| Sep 29, 2025 | 3.76 | 3.95 | 3.66 | 3.74 | 3.74 | - | 23,590,500 |
| Sep 26, 2025 | 3.73 | 4.06 | 3.55 | 3.74 | 3.74 | 0.54% | 59,184,578 |
| Sep 25, 2025 | 3.93 | 4.12 | 3.56 | 3.72 | 3.72 | -4.37% | 67,599,000 |
| Sep 24, 2025 | 4.34 | 4.74 | 3.85 | 3.89 | 3.89 | -12.19% | 86,148,000 |
| Sep 23, 2025 | 4.01 | 8.51 | 4.01 | 4.43 | 4.43 | 13.59% | 192,398,500 |
| Sep 22, 2025 | 3.80 | 4.05 | 3.80 | 3.90 | 3.90 | 3.72% | 6,445,800 |
| Sep 19, 2025 | 4.03 | 4.08 | 3.76 | 3.76 | 3.76 | -6.23% | 16,590,398 |
| Sep 18, 2025 | 4.10 | 4.30 | 3.94 | 4.01 | 4.01 | -1.96% | 6,792,400 |
| Sep 17, 2025 | 4.06 | 4.26 | 3.98 | 4.09 | 4.09 | 1.49% | 5,446,002 |
| Sep 16, 2025 | 4.05 | 4.07 | 3.90 | 4.03 | 4.03 | 0.75% | 3,048,000 |
| Sep 15, 2025 | 4.19 | 4.19 | 3.87 | 4.00 | 4.00 | -4.53% | 8,700,000 |
| Sep 12, 2025 | 4.30 | 4.33 | 4.16 | 4.19 | 4.19 | -1.41% | 5,692,000 |
| Sep 11, 2025 | 4.15 | 4.37 | 4.05 | 4.25 | 4.25 | 2.41% | 5,508,000 |
| Sep 10, 2025 | 4.26 | 4.26 | 4.08 | 4.15 | 4.15 | -2.35% | 3,214,000 |
| Sep 9, 2025 | 4.28 | 4.30 | 4.21 | 4.25 | 4.25 | - | 2,744,000 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.08 | 4.25 | 4.25 | -4.06% | 8,564,000 |
| Sep 5, 2025 | 4.35 | 4.45 | 4.34 | 4.43 | 4.43 | 1.84% | 6,156,000 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.29 | 4.35 | 4.35 | 0.69% | 2,060,000 |
| Sep 3, 2025 | 4.33 | 4.42 | 4.21 | 4.32 | 4.32 | 0.23% | 3,010,000 |
| Sep 2, 2025 | 4.24 | 4.33 | 4.21 | 4.31 | 4.31 | 1.65% | 2,810,000 |
| Sep 1, 2025 | 4.20 | 4.26 | 4.17 | 4.24 | 4.24 | 1.44% | 1,788,000 |
| Aug 29, 2025 | 4.26 | 4.26 | 4.09 | 4.18 | 4.18 | -1.65% | 1,559,388 |
| Aug 28, 2025 | 4.30 | 4.32 | 3.97 | 4.25 | 4.25 | -1.39% | 5,538,000 |
| Aug 27, 2025 | 4.43 | 4.43 | 4.29 | 4.31 | 4.31 | -0.92% | 4,220,000 |
| Aug 26, 2025 | 4.17 | 4.44 | 4.10 | 4.35 | 4.35 | 5.07% | 7,770,000 |
| Aug 25, 2025 | 3.83 | 4.15 | 3.83 | 4.14 | 4.14 | 8.66% | 6,518,000 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.87% | 2,130,000 |
| Aug 21, 2025 | 3.74 | 3.75 | 3.70 | 3.74 | 3.74 | - | 1,340,000 |
| Aug 20, 2025 | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | 0.27% | 1,622,000 |
| Aug 19, 2025 | 3.74 | 3.74 | 3.69 | 3.73 | 3.73 | - | 1,404,000 |
| Aug 18, 2025 | 3.74 | 3.77 | 3.69 | 3.73 | 3.73 | - | 2,392,000 |
| Aug 15, 2025 | 3.78 | 3.78 | 3.67 | 3.73 | 3.73 | -1.06% | 2,392,000 |
| Aug 14, 2025 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | -0.79% | 1,240,000 |
| Aug 13, 2025 | 3.75 | 3.80 | 3.73 | 3.80 | 3.80 | 1.33% | 2,538,000 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | -0.53% | 976,000 |
| Aug 11, 2025 | 3.70 | 3.88 | 3.70 | 3.77 | 3.77 | 2.45% | 1,718,000 |