Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
5.01
+0.11 (2.24%)
Sep 30, 2025, 4:08 PM HKT

Greentown Service Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254.905.024.905.015.012.24%5,066,275
Sep 29, 20254.904.994.864.904.900.41%4,402,000
Sep 26, 20254.804.914.704.884.881.88%6,650,000
Sep 25, 20254.904.954.774.794.79-2.24%6,342,000
Sep 24, 20254.894.964.864.904.900.20%3,610,000
Sep 23, 20254.954.954.824.894.89-1.01%3,684,000
Sep 22, 20254.924.974.874.944.94-0.20%5,632,000
Sep 19, 20254.995.114.884.954.95-4,542,000
Sep 18, 20254.974.994.874.954.95-0.20%3,218,000
Sep 17, 20254.894.974.854.964.960.61%6,056,590
Sep 16, 20254.944.984.884.934.93-0.20%3,250,000
Sep 15, 20254.985.014.804.944.94-1.40%12,936,000
Sep 12, 20254.925.114.895.015.012.45%7,091,880
Sep 11, 20254.824.934.764.894.891.03%7,044,000
Sep 10, 20254.804.844.734.844.84-0.21%6,090,000
Sep 9, 20254.704.954.704.854.852.11%11,840,000
Sep 8, 20254.614.844.614.754.750.21%3,162,000
Sep 5, 20254.794.804.634.744.740.64%5,316,000
Sep 4, 20254.804.804.674.714.71-1.46%2,718,000
Sep 3, 20254.844.844.724.784.78-0.62%4,161,371
Sep 2, 20254.904.924.784.814.81-1.84%2,123,340
Sep 1, 20254.955.024.864.904.90-1.01%1,989,100
Aug 29, 20254.985.034.924.954.950.41%5,484,500
Aug 28, 20254.834.954.794.934.932.49%7,654,000
Aug 27, 20255.085.084.794.814.81-4.75%13,964,200
Aug 26, 20255.125.235.045.055.05-3.44%4,748,685
Aug 25, 20255.225.365.155.235.232.75%9,507,900
Aug 22, 20255.015.104.995.095.091.60%4,257,300
Aug 21, 20254.985.074.985.015.01-0.60%1,128,000
Aug 20, 20255.015.044.895.045.04-1.18%8,351,325
Aug 19, 20255.045.235.015.105.10-0.97%13,454,838
Aug 18, 20255.075.255.075.155.150.98%5,830,930
Aug 15, 20255.135.205.105.105.10-0.78%3,741,500
Aug 14, 20254.915.144.905.145.144.68%10,031,232
Aug 13, 20254.894.944.704.914.911.24%9,756,063
Aug 12, 20254.814.894.784.854.850.62%4,054,000
Aug 11, 20254.834.874.724.824.82-0.21%4,476,000
Aug 8, 20254.894.934.784.834.83-1.02%2,371,600
Aug 7, 20254.854.934.814.884.881.24%3,221,076
Aug 6, 20254.804.904.784.824.820.63%5,260,000
Aug 5, 20254.804.884.734.794.79-7,342,000
Aug 4, 20254.734.804.714.794.790.84%4,538,000
Aug 1, 20254.814.964.754.754.75-0.84%7,563,987
Jul 31, 20254.914.944.744.794.79-3.82%10,130,005
Jul 30, 20254.835.034.564.984.981.43%5,285,400
Jul 29, 20254.915.024.874.914.91-1.21%3,819,950
Jul 28, 20254.804.984.804.974.972.26%7,199,000
Jul 25, 20254.805.014.804.864.86-0.41%4,494,560
Jul 24, 20254.875.024.864.884.880.41%5,866,810
Jul 23, 20254.764.984.764.864.862.10%8,680,050