Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong · Delayed Price · Currency is HKD 4.420
+0.005 (0.11%)
Sep 28, 2026, 4:08 PM HKT
HKG:1783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.05 | 5.49 | 5.00 | 5.47 | 5.46 | 8.42% | 24,149,000 |
| Aug 5, 2026 | 4.50 | 5.08 | 4.47 | 5.05 | 5.03 | 13.12% | 29,371,000 |
| Aug 4, 2026 | 4.66 | 4.66 | 4.32 | 4.46 | 4.45 | -4.19% | 9,580,000 |
| Aug 3, 2026 | 4.88 | 4.95 | 4.56 | 4.66 | 4.64 | -3.02% | 8,114,068 |
| Jul 31, 2026 | 4.70 | 5.00 | 4.58 | 4.80 | 4.79 | 4.80% | 13,592,000 |
| Jul 30, 2026 | 4.58 | 4.62 | 4.30 | 4.58 | 4.57 | -0.22% | 10,156,000 |
| Jul 29, 2026 | 4.34 | 4.60 | 4.26 | 4.59 | 4.58 | 5.76% | 10,753,000 |
| Jul 28, 2026 | 4.16 | 4.51 | 4.16 | 4.34 | 4.33 | 4.33% | 11,953,000 |
| Jul 27, 2026 | 3.85 | 4.28 | 3.71 | 4.16 | 4.15 | 11.53% | 17,893,000 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.66 | 3.73 | 3.72 | -3.12% | 5,733,000 |
| Jul 23, 2026 | 4.03 | 4.06 | 3.81 | 3.85 | 3.84 | -3.51% | 6,181,000 |
| Jul 22, 2026 | 3.87 | 4.11 | 3.82 | 3.99 | 3.98 | 3.64% | 10,055,000 |
| Jul 21, 2026 | 4.05 | 4.05 | 3.41 | 3.85 | 3.84 | -3.75% | 14,526,000 |
| Jul 20, 2026 | 4.31 | 4.45 | 4.00 | 4.00 | 3.99 | -6.98% | 11,442,000 |