Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong · Delayed Price · Currency is HKD 4.470
-0.060 (-1.32%)
Oct 31, 2025, 4:08 PM HKT
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | -1.32% | 3,574,000 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.46 | 4.53 | 4.53 | -1.52% | 4,620,000 |
| Oct 28, 2025 | 4.65 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 1,580,000 |
| Oct 27, 2025 | 4.68 | 4.68 | 4.59 | 4.67 | 4.67 | -0.21% | 3,526,000 |
| Oct 24, 2025 | 4.75 | 4.75 | 4.61 | 4.68 | 4.68 | 1.30% | 3,072,000 |
| Oct 23, 2025 | 4.56 | 4.63 | 4.52 | 4.62 | 4.62 | 1.32% | 2,210,000 |
| Oct 22, 2025 | 4.55 | 4.61 | 4.50 | 4.56 | 4.56 | 0.22% | 1,634,000 |
| Oct 21, 2025 | 4.65 | 4.69 | 4.54 | 4.55 | 4.55 | -2.36% | 3,536,000 |
| Oct 20, 2025 | 4.62 | 4.70 | 4.54 | 4.66 | 4.66 | 2.87% | 4,404,000 |
| Oct 17, 2025 | 4.55 | 4.61 | 4.50 | 4.53 | 4.53 | -1.74% | 1,506,000 |
| Oct 16, 2025 | 4.51 | 4.66 | 4.51 | 4.61 | 4.61 | -0.22% | 2,215,377 |
| Oct 15, 2025 | 4.60 | 4.65 | 4.53 | 4.62 | 4.62 | 1.54% | 7,497,377 |
| Oct 14, 2025 | 4.66 | 4.75 | 4.54 | 4.55 | 4.55 | -2.99% | 4,922,000 |
| Oct 13, 2025 | 4.66 | 4.69 | 4.50 | 4.69 | 4.69 | -0.64% | 13,562,000 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.26% | 2,168,000 |
| Oct 9, 2025 | 4.84 | 4.85 | 4.72 | 4.78 | 4.78 | 0.63% | 5,232,000 |
| Oct 8, 2025 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | 0.42% | 2,000,000 |
| Oct 6, 2025 | 4.87 | 4.87 | 4.70 | 4.73 | 4.73 | -2.47% | 3,054,708 |
| Oct 3, 2025 | 4.87 | 4.90 | 4.80 | 4.85 | 4.85 | -1.62% | 2,188,000 |
| Oct 2, 2025 | 5.05 | 5.05 | 4.88 | 4.93 | 4.93 | -1.60% | 641,986 |
| Sep 30, 2025 | 4.90 | 5.02 | 4.90 | 5.01 | 5.01 | 2.24% | 5,066,275 |
| Sep 29, 2025 | 4.90 | 4.99 | 4.86 | 4.90 | 4.90 | 0.41% | 4,402,000 |
| Sep 26, 2025 | 4.80 | 4.91 | 4.70 | 4.88 | 4.88 | 1.88% | 6,650,000 |
| Sep 25, 2025 | 4.90 | 4.95 | 4.77 | 4.79 | 4.79 | -2.24% | 6,342,000 |
| Sep 24, 2025 | 4.89 | 4.96 | 4.86 | 4.90 | 4.90 | 0.20% | 3,610,000 |
| Sep 23, 2025 | 4.95 | 4.95 | 4.82 | 4.89 | 4.89 | -1.01% | 3,684,000 |
| Sep 22, 2025 | 4.92 | 4.97 | 4.87 | 4.94 | 4.94 | -0.20% | 5,632,000 |
| Sep 19, 2025 | 4.99 | 5.11 | 4.88 | 4.95 | 4.95 | - | 4,542,000 |
| Sep 18, 2025 | 4.97 | 4.99 | 4.87 | 4.95 | 4.95 | -0.20% | 3,218,000 |
| Sep 17, 2025 | 4.89 | 4.97 | 4.85 | 4.96 | 4.96 | 0.61% | 6,056,590 |
| Sep 16, 2025 | 4.94 | 4.98 | 4.88 | 4.93 | 4.93 | -0.20% | 3,250,000 |
| Sep 15, 2025 | 4.98 | 5.01 | 4.80 | 4.94 | 4.94 | -1.40% | 12,936,000 |
| Sep 12, 2025 | 4.92 | 5.11 | 4.89 | 5.01 | 5.01 | 2.45% | 7,091,880 |
| Sep 11, 2025 | 4.82 | 4.93 | 4.76 | 4.89 | 4.89 | 1.03% | 7,044,000 |
| Sep 10, 2025 | 4.80 | 4.84 | 4.73 | 4.84 | 4.84 | -0.21% | 6,090,000 |
| Sep 9, 2025 | 4.70 | 4.95 | 4.70 | 4.85 | 4.85 | 2.11% | 11,840,000 |
| Sep 8, 2025 | 4.61 | 4.84 | 4.61 | 4.75 | 4.75 | 0.21% | 3,162,000 |
| Sep 5, 2025 | 4.79 | 4.80 | 4.63 | 4.74 | 4.74 | 0.64% | 5,316,000 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.67 | 4.71 | 4.71 | -1.46% | 2,718,000 |
| Sep 3, 2025 | 4.84 | 4.84 | 4.72 | 4.78 | 4.78 | -0.62% | 4,161,371 |
| Sep 2, 2025 | 4.90 | 4.92 | 4.78 | 4.81 | 4.81 | -1.84% | 2,123,340 |
| Sep 1, 2025 | 4.95 | 5.02 | 4.86 | 4.90 | 4.90 | -1.01% | 1,989,100 |
| Aug 29, 2025 | 4.98 | 5.03 | 4.92 | 4.95 | 4.95 | 0.41% | 5,484,500 |
| Aug 28, 2025 | 4.83 | 4.95 | 4.79 | 4.93 | 4.93 | 2.49% | 7,654,000 |
| Aug 27, 2025 | 5.08 | 5.08 | 4.79 | 4.81 | 4.81 | -4.75% | 13,964,200 |
| Aug 26, 2025 | 5.12 | 5.23 | 5.04 | 5.05 | 5.05 | -3.44% | 4,748,685 |
| Aug 25, 2025 | 5.22 | 5.36 | 5.15 | 5.23 | 5.23 | 2.75% | 9,507,900 |
| Aug 22, 2025 | 5.01 | 5.10 | 4.99 | 5.09 | 5.09 | 1.60% | 4,257,300 |
| Aug 21, 2025 | 4.98 | 5.07 | 4.98 | 5.01 | 5.01 | -0.60% | 1,128,000 |
| Aug 20, 2025 | 5.01 | 5.04 | 4.89 | 5.04 | 5.04 | -1.18% | 8,351,325 |