Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong · Delayed Price · Currency is HKD 4.310
+0.080 (1.89%)
Mar 6, 2026, 4:08 PM HKT
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.24 | 4.32 | 4.21 | 4.31 | 4.31 | 1.89% | 800,000 |
| Mar 5, 2026 | 4.27 | 4.31 | 4.21 | 4.23 | 4.23 | -0.47% | 1,410,902 |
| Mar 4, 2026 | 4.29 | 4.29 | 4.20 | 4.25 | 4.25 | -0.93% | 2,726,000 |
| Mar 3, 2026 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -1.38% | 2,820,000 |
| Mar 2, 2026 | 4.34 | 4.37 | 4.28 | 4.35 | 4.35 | -0.46% | 2,406,000 |
| Feb 27, 2026 | 4.40 | 4.41 | 4.30 | 4.37 | 4.37 | 0.23% | 3,727,640 |
| Feb 26, 2026 | 4.44 | 4.49 | 4.35 | 4.36 | 4.36 | -1.80% | 2,111,000 |
| Feb 25, 2026 | 4.50 | 4.64 | 4.43 | 4.44 | 4.44 | -0.45% | 2,506,000 |
| Feb 24, 2026 | 4.53 | 4.54 | 4.39 | 4.46 | 4.46 | -0.67% | 3,214,515 |
| Feb 23, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | 1.81% | 978,000 |
| Feb 20, 2026 | 4.44 | 4.48 | 4.38 | 4.41 | 4.41 | -0.68% | 1,102,000 |
| Feb 16, 2026 | 4.49 | 4.50 | 4.44 | 4.44 | 4.44 | -1.55% | 248,000 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.44 | 4.51 | 4.51 | -2.80% | 1,146,000 |
| Feb 12, 2026 | 4.51 | 4.68 | 4.51 | 4.64 | 4.64 | 0.65% | 2,775,023 |
| Feb 11, 2026 | 4.62 | 4.62 | 4.54 | 4.61 | 4.61 | 0.88% | 2,088,000 |
| Feb 10, 2026 | 4.62 | 4.62 | 4.49 | 4.57 | 4.57 | -0.22% | 7,684,000 |
| Feb 9, 2026 | 4.50 | 4.62 | 4.46 | 4.58 | 4.58 | 3.39% | 2,790,000 |
| Feb 6, 2026 | 4.55 | 4.60 | 4.43 | 4.43 | 4.43 | -3.49% | 1,743,000 |
| Feb 5, 2026 | 4.47 | 4.60 | 4.45 | 4.59 | 4.59 | 0.88% | 3,506,000 |
| Feb 4, 2026 | 4.55 | 4.59 | 4.47 | 4.55 | 4.55 | - | 3,294,000 |
| Feb 3, 2026 | 4.39 | 4.64 | 4.36 | 4.55 | 4.55 | 3.64% | 3,124,000 |
| Feb 2, 2026 | 4.49 | 4.49 | 4.36 | 4.39 | 4.39 | -3.52% | 2,882,000 |
| Jan 30, 2026 | 4.56 | 4.57 | 4.49 | 4.55 | 4.55 | -0.22% | 2,273,695 |
| Jan 29, 2026 | 4.28 | 4.60 | 4.28 | 4.56 | 4.56 | 6.05% | 5,140,000 |
| Jan 28, 2026 | 4.21 | 4.34 | 4.15 | 4.30 | 4.30 | 0.47% | 6,718,000 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.23% | 5,730,000 |
| Jan 26, 2026 | 4.32 | 4.33 | 4.25 | 4.29 | 4.29 | -1.38% | 2,668,000 |
| Jan 23, 2026 | 4.37 | 4.37 | 4.28 | 4.35 | 4.35 | -0.68% | 5,302,000 |
| Jan 22, 2026 | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | -0.90% | 3,356,000 |
| Jan 21, 2026 | 4.51 | 4.51 | 4.35 | 4.42 | 4.42 | -1.34% | 4,150,000 |
| Jan 20, 2026 | 4.45 | 4.51 | 4.38 | 4.48 | 4.48 | 1.13% | 3,235,565 |
| Jan 19, 2026 | 4.41 | 4.48 | 4.37 | 4.43 | 4.43 | 0.45% | 3,672,000 |
| Jan 16, 2026 | 4.52 | 4.52 | 4.37 | 4.41 | 4.41 | -1.56% | 4,430,000 |
| Jan 15, 2026 | 4.44 | 4.54 | 4.40 | 4.48 | 4.48 | - | 4,486,000 |
| Jan 14, 2026 | 4.56 | 4.57 | 4.41 | 4.48 | 4.48 | -0.44% | 10,800,000 |
| Jan 13, 2026 | 4.49 | 4.52 | 4.44 | 4.50 | 4.50 | 0.45% | 6,060,000 |
| Jan 12, 2026 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.66% | 6,810,000 |
| Jan 9, 2026 | 4.60 | 4.65 | 4.57 | 4.65 | 4.65 | 1.09% | 2,316,000 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.53 | 4.60 | 4.60 | -0.43% | 1,476,000 |
| Jan 7, 2026 | 4.73 | 4.73 | 4.50 | 4.62 | 4.62 | -0.22% | 4,136,000 |
| Jan 6, 2026 | 4.57 | 4.65 | 4.57 | 4.63 | 4.63 | 1.31% | 1,652,000 |
| Jan 5, 2026 | 4.47 | 4.66 | 4.40 | 4.57 | 4.57 | 2.93% | 4,960,000 |
| Jan 2, 2026 | 4.63 | 4.65 | 4.44 | 4.44 | 4.44 | -5.33% | 1,278,000 |
| Dec 31, 2025 | 4.53 | 4.71 | 4.50 | 4.69 | 4.69 | 4.45% | 3,382,000 |
| Dec 30, 2025 | 4.40 | 4.53 | 4.39 | 4.49 | 4.49 | 0.45% | 5,498,000 |
| Dec 29, 2025 | 4.59 | 4.61 | 4.40 | 4.47 | 4.47 | -2.19% | 6,381,524 |
| Dec 24, 2025 | 4.66 | 4.68 | 4.57 | 4.57 | 4.57 | -2.35% | 495,891 |
| Dec 23, 2025 | 4.59 | 4.71 | 4.56 | 4.68 | 4.68 | 1.74% | 7,264,000 |
| Dec 22, 2025 | 4.55 | 4.61 | 4.49 | 4.60 | 4.60 | 1.77% | 5,043,880 |
| Dec 19, 2025 | 4.54 | 4.55 | 4.49 | 4.52 | 4.52 | 0.44% | 1,398,000 |