Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 5.09
+0.27 (5.60%)
Oct 16, 2026, 4:08 PM HKT
HKG:1783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.84 | 5.15 | 4.84 | 5.09 | 5.09 | 5.60% | 10,544,000 |
| Oct 15, 2026 | 4.88 | 4.92 | 4.71 | 4.82 | 4.82 | -1.13% | 6,687,000 |
| Oct 14, 2026 | 5.06 | 5.15 | 4.85 | 4.88 | 4.88 | -3.66% | 9,394,600 |
| Oct 13, 2026 | 4.89 | 5.12 | 4.83 | 5.06 | 5.06 | 3.48% | 13,364,000 |
| Oct 12, 2026 | 4.56 | 4.96 | 4.51 | 4.89 | 4.89 | 7.47% | 17,719,000 |
| Oct 9, 2026 | 4.53 | 4.58 | 4.43 | 4.55 | 4.55 | 0.55% | 6,977,000 |
| Oct 8, 2026 | 4.41 | 4.53 | 4.34 | 4.53 | 4.53 | 2.84% | 9,546,000 |
| Oct 7, 2026 | 4.47 | 4.47 | 4.37 | 4.40 | 4.40 | - | 4,306,000 |
| Oct 6, 2026 | 4.50 | 4.50 | 4.35 | 4.40 | 4.40 | 0.23% | 3,765,000 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.28 | 4.39 | 4.39 | 0.11% | 4,471,000 |
| Oct 2, 2026 | 4.65 | 4.75 | 4.38 | 4.39 | 4.39 | -5.70% | 4,458,000 |
| Sep 30, 2026 | 4.63 | 4.73 | 4.54 | 4.65 | 4.65 | 0.76% | 8,270,000 |
| Sep 29, 2026 | 4.42 | 4.64 | 4.37 | 4.62 | 4.62 | 4.41% | 9,097,000 |
| Sep 28, 2026 | 4.42 | 4.45 | 4.31 | 4.42 | 4.42 | 0.11% | 4,521,000 |
| Sep 25, 2026 | 4.45 | 4.46 | 4.30 | 4.42 | 4.42 | -0.79% | 4,915,000 |
| Sep 24, 2026 | 4.45 | 4.45 | 4.35 | 4.45 | 4.45 | 0.91% | 5,022,000 |
| Sep 23, 2026 | 4.61 | 4.61 | 4.35 | 4.41 | 4.41 | -0.34% | 5,591,000 |
| Sep 22, 2026 | 4.36 | 4.45 | 4.34 | 4.43 | 4.43 | 1.49% | 5,952,000 |
| Sep 21, 2026 | 4.49 | 4.49 | 4.31 | 4.36 | 4.36 | -2.90% | 5,892,000 |
| Sep 18, 2026 | 4.25 | 4.58 | 4.21 | 4.49 | 4.49 | 6.27% | 15,607,000 |
| Sep 17, 2026 | 4.20 | 4.30 | 4.17 | 4.23 | 4.23 | 0.72% | 4,831,000 |
| Sep 16, 2026 | 4.26 | 4.33 | 4.14 | 4.20 | 4.20 | -1.53% | 7,325,000 |
| Sep 15, 2026 | 4.26 | 4.32 | 4.16 | 4.26 | 4.26 | 0.24% | 5,200,000 |
| Sep 14, 2026 | 4.28 | 4.32 | 4.20 | 4.25 | 4.25 | -0.58% | 4,870,000 |
| Sep 11, 2026 | 4.25 | 4.35 | 4.17 | 4.28 | 4.28 | 0.71% | 5,109,000 |
| Sep 10, 2026 | 4.41 | 4.41 | 4.20 | 4.25 | 4.25 | -3.74% | 5,145,000 |
| Sep 9, 2026 | 4.45 | 4.45 | 4.30 | 4.41 | 4.41 | 1.50% | 6,561,000 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.29 | 4.35 | 4.35 | -1.14% | 4,827,000 |
| Sep 7, 2026 | 4.40 | 4.46 | 4.26 | 4.40 | 4.40 | 3.53% | 7,325,000 |
| Sep 4, 2026 | 4.40 | 4.40 | 4.17 | 4.25 | 4.25 | -2.53% | 6,144,000 |
| Sep 3, 2026 | 4.29 | 4.38 | 4.20 | 4.36 | 4.36 | 1.87% | 5,408,000 |
| Sep 2, 2026 | 4.18 | 4.33 | 4.11 | 4.28 | 4.28 | 2.27% | 5,711,000 |
| Sep 1, 2026 | 4.60 | 4.66 | 4.17 | 4.19 | 4.18 | -8.91% | 15,923,000 |
| Aug 31, 2026 | 4.86 | 4.87 | 4.60 | 4.60 | 4.59 | -5.25% | 8,845,000 |
| Aug 28, 2026 | 4.94 | 4.94 | 4.82 | 4.86 | 4.84 | -1.22% | 4,906,000 |
| Aug 27, 2026 | 4.96 | 4.96 | 4.71 | 4.92 | 4.90 | 1.24% | 6,318,000 |
| Aug 26, 2026 | 4.83 | 4.94 | 4.79 | 4.86 | 4.84 | 0.94% | 6,861,000 |
| Aug 25, 2026 | 4.83 | 4.86 | 4.76 | 4.81 | 4.80 | - | 4,438,074 |
| Aug 24, 2026 | 4.95 | 5.00 | 4.80 | 4.81 | 4.80 | -2.83% | 7,474,000 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.80 | 4.95 | 4.94 | 2.80% | 6,826,000 |
| Aug 20, 2026 | 4.86 | 4.87 | 4.74 | 4.82 | 4.80 | -0.41% | 4,768,000 |
| Aug 19, 2026 | 5.09 | 5.09 | 4.82 | 4.84 | 4.82 | -2.42% | 5,744,000 |
| Aug 18, 2026 | 4.95 | 4.99 | 4.82 | 4.96 | 4.94 | 1.12% | 5,743,000 |
| Aug 17, 2026 | 4.80 | 4.95 | 4.71 | 4.90 | 4.89 | 3.16% | 8,187,000 |
| Aug 14, 2026 | 4.77 | 4.80 | 4.64 | 4.75 | 4.74 | 1.17% | 4,659,000 |
| Aug 13, 2026 | 4.85 | 4.85 | 4.65 | 4.70 | 4.68 | -3.10% | 9,920,000 |
| Aug 12, 2026 | 4.94 | 4.97 | 4.72 | 4.85 | 4.83 | 0.62% | 10,422,000 |
| Aug 11, 2026 | 5.28 | 5.28 | 4.73 | 4.82 | 4.80 | -7.58% | 141,069,000 |
| Aug 10, 2026 | 5.15 | 5.55 | 4.97 | 5.21 | 5.20 | 1.26% | 18,938,000 |
| Aug 7, 2026 | 5.48 | 5.67 | 5.04 | 5.15 | 5.13 | -5.94% | 23,791,000 |