Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong · Delayed Price · Currency is HKD 4.430
+0.040 (0.91%)
May 29, 2026, 4:08 PM HKT
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.41 | 4.52 | 4.36 | 4.43 | 4.43 | 0.91% | 6,114,789 |
| May 28, 2026 | 4.41 | 4.43 | 4.30 | 4.39 | 4.39 | -1.13% | 6,604,000 |
| May 27, 2026 | 4.50 | 4.52 | 4.43 | 4.44 | 4.44 | -1.99% | 3,222,000 |
| May 26, 2026 | 4.57 | 4.60 | 4.46 | 4.53 | 4.53 | -0.88% | 2,206,000 |
| May 22, 2026 | 4.53 | 4.62 | 4.52 | 4.57 | 4.57 | 0.22% | 4,048,000 |
| May 21, 2026 | 4.62 | 4.67 | 4.52 | 4.56 | 4.56 | -0.65% | 4,712,000 |
| May 20, 2026 | 4.67 | 4.67 | 4.46 | 4.59 | 4.59 | -1.71% | 1,244,000 |
| May 19, 2026 | 4.60 | 4.69 | 4.56 | 4.67 | 4.67 | 1.97% | 4,226,000 |
| May 18, 2026 | 4.68 | 4.68 | 4.50 | 4.58 | 4.58 | -3.38% | 8,564,719 |
| May 15, 2026 | 4.74 | 4.79 | 4.71 | 4.74 | 4.74 | -1.04% | 2,598,124 |
| May 14, 2026 | 4.75 | 4.81 | 4.70 | 4.79 | 4.79 | 0.84% | 2,434,000 |
| May 13, 2026 | 4.78 | 4.82 | 4.69 | 4.75 | 4.75 | -0.63% | 3,300,000 |
| May 12, 2026 | 4.78 | 4.86 | 4.72 | 4.78 | 4.78 | -1.04% | 9,454,841 |
| May 11, 2026 | 4.81 | 4.91 | 4.78 | 4.83 | 4.83 | 0.42% | 4,510,000 |
| May 8, 2026 | 4.69 | 4.85 | 4.69 | 4.81 | 4.81 | 1.69% | 4,685,490 |
| May 7, 2026 | 4.78 | 4.78 | 4.70 | 4.73 | 4.73 | 0.42% | 3,002,960 |
| May 6, 2026 | 4.60 | 4.75 | 4.55 | 4.71 | 4.71 | 3.29% | 7,728,000 |
| May 5, 2026 | 4.42 | 4.57 | 4.42 | 4.56 | 4.56 | -0.44% | 312,000 |
| May 4, 2026 | 4.61 | 4.73 | 4.58 | 4.58 | 4.58 | 0.44% | 1,436,000 |
| Apr 30, 2026 | 4.53 | 4.60 | 4.52 | 4.56 | 4.56 | 0.66% | 3,218,000 |
| Apr 29, 2026 | 4.55 | 4.58 | 4.49 | 4.53 | 4.53 | 0.22% | 2,882,000 |
| Apr 28, 2026 | 4.45 | 4.53 | 4.41 | 4.52 | 4.52 | 1.80% | 2,979,750 |
| Apr 27, 2026 | 4.29 | 4.47 | 4.29 | 4.44 | 4.44 | 1.37% | 2,480,800 |
| Apr 24, 2026 | 4.41 | 4.41 | 4.30 | 4.38 | 4.38 | 0.46% | 2,424,365 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.29 | 4.36 | 4.36 | -1.58% | 2,910,000 |
| Apr 22, 2026 | 4.41 | 4.45 | 4.34 | 4.43 | 4.43 | -0.67% | 3,746,339 |
| Apr 21, 2026 | 4.43 | 4.51 | 4.39 | 4.46 | 4.46 | 1.13% | 2,454,000 |
| Apr 20, 2026 | 4.42 | 4.46 | 4.38 | 4.41 | 4.41 | -0.23% | 2,070,000 |
| Apr 17, 2026 | 4.43 | 4.43 | 4.33 | 4.42 | 4.42 | -0.45% | 2,786,000 |
| Apr 16, 2026 | 4.56 | 4.56 | 4.38 | 4.44 | 4.44 | -0.22% | 1,670,000 |
| Apr 15, 2026 | 4.48 | 4.52 | 4.45 | 4.45 | 4.45 | -0.67% | 994,000 |
| Apr 14, 2026 | 4.34 | 4.51 | 4.34 | 4.48 | 4.48 | 4.43% | 3,467,125 |
| Apr 13, 2026 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -2.05% | 1,174,000 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | 1.39% | 1,272,000 |
| Apr 9, 2026 | 4.28 | 4.38 | 4.27 | 4.32 | 4.32 | -0.23% | 1,168,093 |
| Apr 8, 2026 | 4.32 | 4.39 | 4.26 | 4.33 | 4.33 | 1.41% | 2,378,542 |
| Apr 2, 2026 | 4.30 | 4.38 | 4.22 | 4.27 | 4.27 | -0.93% | 6,857,939 |
| Apr 1, 2026 | 4.29 | 4.34 | 4.28 | 4.31 | 4.31 | 0.94% | 2,052,000 |
| Mar 31, 2026 | 4.30 | 4.37 | 4.22 | 4.27 | 4.27 | - | 3,642,282 |
| Mar 30, 2026 | 4.27 | 4.46 | 4.26 | 4.27 | 4.27 | -2.51% | 3,680,000 |
| Mar 27, 2026 | 4.24 | 4.44 | 4.24 | 4.38 | 4.38 | 2.82% | 4,580,000 |
| Mar 26, 2026 | 4.39 | 4.39 | 4.23 | 4.26 | 4.26 | -1.39% | 2,485,000 |
| Mar 25, 2026 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | 1.17% | 2,781,657 |
| Mar 24, 2026 | 4.30 | 4.36 | 4.17 | 4.27 | 4.27 | 0.23% | 5,952,000 |
| Mar 23, 2026 | 4.15 | 4.37 | 4.05 | 4.26 | 4.26 | 6.50% | 12,295,220 |
| Mar 20, 2026 | 4.03 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 2,330,000 |
| Mar 19, 2026 | 4.13 | 4.13 | 3.82 | 4.02 | 4.02 | -3.13% | 6,438,000 |
| Mar 18, 2026 | 4.22 | 4.22 | 4.13 | 4.15 | 4.15 | -1.43% | 1,329,919 |
| Mar 17, 2026 | 4.24 | 4.30 | 4.21 | 4.21 | 4.21 | -0.24% | 914,000 |
| Mar 16, 2026 | 4.20 | 4.22 | 4.11 | 4.22 | 4.22 | 1.69% | 1,084,000 |