Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 3.710
+0.080 (2.20%)
May 28, 2026, 4:08 PM HKT
HKG:1783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -0.32% | 5,027,000 |
| May 13, 2026 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.32% | 4,952,000 |
| May 12, 2026 | 3.12 | 3.13 | 3.08 | 3.12 | 3.12 | -0.32% | 5,018,000 |
| May 11, 2026 | 3.16 | 3.16 | 3.10 | 3.13 | 3.13 | -0.95% | 5,623,000 |
| May 8, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 5,180,000 |
| May 7, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | 0.96% | 8,627,000 |
| May 6, 2026 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -0.63% | 5,177,000 |
| May 5, 2026 | 3.13 | 3.18 | 3.10 | 3.16 | 3.16 | 1.28% | 4,968,000 |
| May 4, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 5,256,000 |
| Apr 30, 2026 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 4,895,000 |
| Apr 29, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 0.97% | 5,362,000 |
| Apr 28, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | -0.96% | 4,953,000 |
| Apr 27, 2026 | 3.13 | 3.13 | 3.06 | 3.11 | 3.11 | -0.64% | 5,694,000 |
| Apr 24, 2026 | 3.17 | 3.17 | 3.04 | 3.13 | 3.13 | 1.29% | 5,133,000 |
| Apr 23, 2026 | 3.11 | 3.18 | 3.09 | 3.09 | 3.09 | -1.90% | 6,372,000 |
| Apr 22, 2026 | 3.21 | 3.21 | 3.09 | 3.15 | 3.15 | - | 5,618,000 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.63% | 6,046,000 |
| Apr 20, 2026 | 3.19 | 3.21 | 3.13 | 3.17 | 3.17 | -0.63% | 7,471,000 |
| Apr 17, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | 0.63% | 6,512,000 |
| Apr 16, 2026 | 3.24 | 3.24 | 3.12 | 3.17 | 3.17 | -1.55% | 6,129,000 |
| Apr 15, 2026 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | 0.63% | 7,744,000 |
| Apr 14, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | 0.95% | 7,056,000 |
| Apr 13, 2026 | 3.15 | 3.18 | 3.10 | 3.17 | 3.17 | 0.32% | 7,345,000 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | - | 7,242,000 |
| Apr 9, 2026 | 3.14 | 3.19 | 3.10 | 3.16 | 3.16 | 0.64% | 6,758,000 |
| Apr 8, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | 7,150,000 |
| Apr 2, 2026 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -1.29% | 7,276,000 |
| Apr 1, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | 0.98% | 6,817,000 |
| Mar 31, 2026 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | 0.33% | 6,085,000 |
| Mar 30, 2026 | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -1.92% | 7,681,000 |
| Mar 27, 2026 | 3.08 | 3.16 | 3.05 | 3.12 | 3.12 | 1.30% | 8,821,000 |
| Mar 26, 2026 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 7,427,000 |
| Mar 25, 2026 | 3.14 | 3.16 | 3.06 | 3.12 | 3.12 | -0.64% | 6,999,000 |
| Mar 24, 2026 | 3.07 | 3.17 | 3.04 | 3.14 | 3.14 | 2.95% | 7,176,000 |
| Mar 23, 2026 | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -2.56% | 7,161,000 |
| Mar 20, 2026 | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | -0.63% | 7,828,000 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.94% | 7,201,000 |
| Mar 18, 2026 | 3.14 | 3.20 | 3.11 | 3.18 | 3.18 | 1.60% | 9,221,763 |
| Mar 17, 2026 | 3.20 | 3.22 | 3.13 | 3.13 | 3.13 | -2.19% | 8,250,000 |
| Mar 16, 2026 | 3.19 | 3.21 | 3.14 | 3.20 | 3.20 | 0.31% | 8,147,000 |
| Mar 13, 2026 | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | -0.62% | 7,888,000 |