Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong · Delayed Price · Currency is HKD 4.810
-0.040 (-0.82%)
Sep 10, 2025, 1:45 PM HKT
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.04 | 5.23 | 5.01 | 5.10 | 5.10 | -0.97% | 13,454,838 |
| Aug 18, 2025 | 5.07 | 5.25 | 5.07 | 5.15 | 5.15 | 0.98% | 5,830,930 |
| Aug 15, 2025 | 5.13 | 5.20 | 5.10 | 5.10 | 5.10 | -0.78% | 3,741,500 |
| Aug 14, 2025 | 4.91 | 5.14 | 4.90 | 5.14 | 5.14 | 4.68% | 10,031,232 |
| Aug 13, 2025 | 4.89 | 4.94 | 4.70 | 4.91 | 4.91 | 1.24% | 9,756,063 |
| Aug 12, 2025 | 4.81 | 4.89 | 4.78 | 4.85 | 4.85 | 0.62% | 4,054,000 |
| Aug 11, 2025 | 4.83 | 4.87 | 4.72 | 4.82 | 4.82 | -0.21% | 4,476,000 |
| Aug 8, 2025 | 4.89 | 4.93 | 4.78 | 4.83 | 4.83 | -1.02% | 2,371,600 |
| Aug 7, 2025 | 4.85 | 4.93 | 4.81 | 4.88 | 4.88 | 1.24% | 3,221,076 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.78 | 4.82 | 4.82 | 0.63% | 5,260,000 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.73 | 4.79 | 4.79 | - | 7,342,000 |
| Aug 4, 2025 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 0.84% | 4,538,000 |
| Aug 1, 2025 | 4.81 | 4.96 | 4.75 | 4.75 | 4.75 | -0.84% | 7,563,987 |
| Jul 31, 2025 | 4.91 | 4.94 | 4.74 | 4.79 | 4.79 | -3.82% | 10,130,005 |
| Jul 30, 2025 | 4.83 | 5.03 | 4.56 | 4.98 | 4.98 | 1.43% | 5,285,400 |
| Jul 29, 2025 | 4.91 | 5.02 | 4.87 | 4.91 | 4.91 | -1.21% | 3,819,950 |
| Jul 28, 2025 | 4.80 | 4.98 | 4.80 | 4.97 | 4.97 | 2.26% | 7,199,000 |
| Jul 25, 2025 | 4.80 | 5.01 | 4.80 | 4.86 | 4.86 | -0.41% | 4,494,560 |
| Jul 24, 2025 | 4.87 | 5.02 | 4.86 | 4.88 | 4.88 | 0.41% | 5,866,810 |
| Jul 23, 2025 | 4.76 | 4.98 | 4.76 | 4.86 | 4.86 | 2.10% | 8,680,050 |
| Jul 22, 2025 | 4.74 | 4.85 | 4.66 | 4.76 | 4.76 | 0.42% | 6,827,646 |
| Jul 21, 2025 | 4.55 | 4.80 | 4.55 | 4.74 | 4.74 | 4.18% | 8,709,720 |
| Jul 18, 2025 | 4.49 | 4.59 | 4.48 | 4.55 | 4.55 | 2.02% | 15,335,160 |
| Jul 17, 2025 | 4.40 | 4.54 | 4.36 | 4.46 | 4.46 | 0.22% | 7,356,640 |
| Jul 16, 2025 | 4.43 | 4.58 | 4.41 | 4.45 | 4.45 | -0.89% | 7,384,000 |
| Jul 15, 2025 | 4.49 | 4.57 | 4.42 | 4.49 | 4.49 | -0.88% | 5,677,268 |
| Jul 14, 2025 | 4.45 | 4.56 | 4.45 | 4.53 | 4.53 | 1.34% | 2,326,200 |
| Jul 11, 2025 | 4.55 | 4.60 | 4.42 | 4.47 | 4.47 | -1.76% | 5,197,870 |
| Jul 10, 2025 | 4.30 | 4.59 | 4.28 | 4.55 | 4.55 | 6.31% | 10,691,800 |
| Jul 9, 2025 | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | -1.15% | 2,042,000 |
| Jul 8, 2025 | 4.35 | 4.37 | 4.28 | 4.33 | 4.33 | -0.23% | 4,063,360 |
| Jul 7, 2025 | 4.27 | 4.39 | 4.27 | 4.34 | 4.34 | 0.46% | 3,446,620 |
| Jul 4, 2025 | 4.30 | 4.36 | 4.20 | 4.32 | 4.32 | 0.47% | 2,320,900 |
| Jul 3, 2025 | 4.39 | 4.44 | 4.28 | 4.30 | 4.30 | -2.05% | 2,739,950 |
| Jul 2, 2025 | 4.22 | 4.42 | 4.20 | 4.39 | 4.39 | 0.23% | 2,520,900 |