Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 4.590
+0.250 (5.76%)
Jul 29, 2026, 4:08 PM HKT
HKG:1783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.16 | 4.51 | 4.16 | 4.34 | 4.34 | 4.33% | 11,953,000 |
| Jul 27, 2026 | 3.85 | 4.28 | 3.71 | 4.16 | 4.16 | 11.53% | 17,893,000 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.66 | 3.73 | 3.73 | -3.12% | 5,733,000 |
| Jul 23, 2026 | 4.03 | 4.06 | 3.81 | 3.85 | 3.85 | -3.51% | 6,181,000 |
| Jul 22, 2026 | 3.87 | 4.11 | 3.82 | 3.99 | 3.99 | 3.64% | 10,055,000 |
| Jul 21, 2026 | 4.05 | 4.05 | 3.41 | 3.85 | 3.85 | -3.75% | 14,526,000 |
| Jul 20, 2026 | 4.31 | 4.45 | 4.00 | 4.00 | 4.00 | -6.98% | 11,442,000 |
| Jul 17, 2026 | 4.53 | 4.60 | 4.28 | 4.30 | 4.30 | -3.15% | 8,504,000 |
| Jul 16, 2026 | 4.70 | 4.79 | 4.42 | 4.44 | 4.44 | -5.53% | 7,001,248 |
| Jul 15, 2026 | 4.68 | 4.80 | 4.62 | 4.70 | 4.70 | 0.21% | 5,954,000 |
| Jul 14, 2026 | 4.70 | 4.75 | 4.36 | 4.69 | 4.69 | 1.96% | 8,357,000 |
| Jul 13, 2026 | 4.77 | 4.80 | 4.42 | 4.60 | 4.60 | -2.13% | 7,370,000 |
| Jul 10, 2026 | 4.65 | 4.70 | 4.58 | 4.70 | 4.70 | 1.29% | 7,393,000 |
| Jul 9, 2026 | 4.77 | 4.78 | 4.54 | 4.64 | 4.64 | -0.64% | 7,066,000 |
| Jul 8, 2026 | 4.84 | 4.92 | 4.39 | 4.67 | 4.67 | -1.68% | 16,458,000 |
| Jul 7, 2026 | 4.74 | 4.98 | 4.70 | 4.75 | 4.75 | 2.15% | 12,803,700 |
| Jul 6, 2026 | 5.69 | 5.69 | 4.43 | 4.65 | 4.65 | -17.11% | 29,450,000 |
| Jul 3, 2026 | 5.87 | 6.00 | 5.32 | 5.61 | 5.61 | -4.43% | 21,316,700 |
| Jul 2, 2026 | 6.07 | 6.07 | 5.50 | 5.87 | 5.87 | -3.29% | 20,345,000 |
| Jun 30, 2026 | 6.15 | 6.42 | 5.90 | 6.07 | 6.07 | 0.33% | 27,380,600 |
| Jun 29, 2026 | 5.64 | 6.05 | 5.34 | 6.05 | 6.05 | 7.65% | 36,876,000 |
| Jun 26, 2026 | 4.95 | 5.71 | 4.83 | 5.62 | 5.62 | 13.77% | 65,960,000 |
| Jun 25, 2026 | 4.65 | 4.98 | 4.62 | 4.94 | 4.94 | 6.24% | 17,947,000 |
| Jun 24, 2026 | 4.70 | 4.73 | 4.52 | 4.65 | 4.65 | 0.43% | 13,886,000 |
| Jun 23, 2026 | 4.50 | 4.80 | 4.42 | 4.63 | 4.63 | 2.21% | 17,773,000 |
| Jun 22, 2026 | 4.45 | 4.55 | 4.30 | 4.53 | 4.53 | 1.80% | 11,563,000 |
| Jun 18, 2026 | 4.47 | 4.48 | 4.35 | 4.45 | 4.45 | -0.45% | 12,056,000 |
| Jun 17, 2026 | 4.35 | 4.51 | 4.35 | 4.47 | 4.47 | 2.29% | 11,256,000 |
| Jun 16, 2026 | 4.40 | 4.42 | 4.26 | 4.37 | 4.37 | - | 8,683,352 |
| Jun 15, 2026 | 4.50 | 4.54 | 4.33 | 4.37 | 4.37 | -0.46% | 11,809,000 |
| Jun 12, 2026 | 4.33 | 4.48 | 4.30 | 4.39 | 4.39 | 2.57% | 11,016,000 |
| Jun 11, 2026 | 4.23 | 4.33 | 4.18 | 4.28 | 4.28 | 1.90% | 11,482,000 |
| Jun 10, 2026 | 4.30 | 4.36 | 3.91 | 4.20 | 4.20 | -1.41% | 15,380,000 |
| Jun 9, 2026 | 4.45 | 4.45 | 4.20 | 4.26 | 4.26 | -3.62% | 11,475,000 |
| Jun 8, 2026 | 4.27 | 4.59 | 4.20 | 4.42 | 4.42 | - | 12,984,000 |
| Jun 5, 2026 | 4.48 | 4.69 | 4.36 | 4.42 | 4.42 | 0.68% | 16,304,000 |
| Jun 4, 2026 | 4.55 | 4.68 | 4.30 | 4.39 | 4.39 | -4.77% | 21,302,600 |
| Jun 3, 2026 | 4.45 | 4.64 | 4.40 | 4.61 | 4.61 | 3.60% | 17,024,648 |
| Jun 2, 2026 | 4.40 | 4.50 | 4.18 | 4.45 | 4.45 | 1.60% | 23,052,332 |
| Jun 1, 2026 | 3.87 | 4.40 | 3.87 | 4.38 | 4.38 | 13.18% | 28,710,000 |
| May 29, 2026 | 3.71 | 3.89 | 3.66 | 3.87 | 3.87 | 4.31% | 18,986,000 |
| May 28, 2026 | 3.61 | 3.78 | 3.51 | 3.71 | 3.71 | 2.20% | 16,008,000 |
| May 27, 2026 | 3.16 | 3.76 | 3.16 | 3.63 | 3.63 | 14.51% | 40,523,000 |
| May 26, 2026 | 3.11 | 3.18 | 3.05 | 3.17 | 3.17 | 1.93% | 7,592,000 |
| May 22, 2026 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | 1.30% | 5,413,700 |
| May 21, 2026 | 3.16 | 3.21 | 3.05 | 3.07 | 3.07 | -2.23% | 6,885,000 |
| May 20, 2026 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | - | 5,520,000 |
| May 19, 2026 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 6,354,000 |
| May 18, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 5,453,000 |
| May 15, 2026 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 1.29% | 7,965,000 |