Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong · Delayed Price · Currency is HKD 4.200
+0.005 (0.12%)
Sep 30, 2026, 4:08 PM HKT
Greentown Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.23 | 4.24 | 4.09 | 4.20 | 4.20 | 0.12% | 3,140,000 |
| Sep 29, 2026 | 4.17 | 4.27 | 4.17 | 4.20 | 4.20 | 0.36% | 2,190,017 |
| Sep 28, 2026 | 4.09 | 4.18 | 4.04 | 4.18 | 4.18 | 1.70% | 4,939,125 |
| Sep 25, 2026 | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | -1.20% | 837,587 |
| Sep 24, 2026 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.12% | 2,301,000 |
| Sep 23, 2026 | 4.12 | 4.19 | 4.10 | 4.17 | 4.17 | 0.73% | 2,238,000 |
| Sep 22, 2026 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | 0.61% | 1,314,000 |
| Sep 21, 2026 | 4.11 | 4.17 | 4.03 | 4.11 | 4.11 | 0.49% | 6,392,000 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.01 | 4.09 | 4.09 | -0.97% | 11,868,637 |
| Sep 17, 2026 | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | -0.96% | 2,864,000 |
| Sep 16, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.72% | 1,576,000 |
| Sep 15, 2026 | 4.13 | 4.19 | 4.13 | 4.14 | 4.14 | -0.12% | 2,550,000 |
| Sep 14, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | -0.12% | 3,586,000 |
| Sep 11, 2026 | 4.17 | 4.25 | 4.11 | 4.15 | 4.15 | -1.43% | 2,671,550 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | -1.64% | 1,924,000 |
| Sep 9, 2026 | 4.23 | 4.30 | 4.21 | 4.28 | 4.28 | 0.12% | 2,555,700 |
| Sep 8, 2026 | 4.10 | 4.36 | 4.10 | 4.28 | 4.28 | -0.23% | 2,039,600 |
| Sep 7, 2026 | 4.40 | 4.40 | 4.24 | 4.29 | 4.29 | -1.38% | 2,238,000 |
| Sep 4, 2026 | 4.31 | 4.42 | 4.31 | 4.35 | 4.35 | 2.00% | 3,243,840 |
| Sep 3, 2026 | 4.18 | 4.27 | 4.18 | 4.26 | 4.26 | 1.43% | 2,948,259 |
| Sep 2, 2026 | 4.15 | 4.23 | 4.10 | 4.20 | 4.20 | 0.60% | 3,556,000 |
| Sep 1, 2026 | 4.18 | 4.25 | 4.16 | 4.18 | 4.18 | -0.48% | 2,656,000 |
| Aug 31, 2026 | 4.27 | 4.29 | 4.14 | 4.20 | 4.20 | -2.56% | 4,467,000 |
| Aug 28, 2026 | 4.31 | 4.36 | 4.23 | 4.31 | 4.31 | 1.18% | 1,607,025 |
| Aug 27, 2026 | 4.29 | 4.34 | 4.21 | 4.26 | 4.26 | -1.96% | 3,918,770 |
| Aug 26, 2026 | 4.36 | 4.50 | 4.33 | 4.34 | 4.34 | -0.23% | 4,149,861 |
| Aug 25, 2026 | 4.31 | 4.37 | 4.24 | 4.35 | 4.35 | 0.93% | 5,100,588 |
| Aug 24, 2026 | 4.33 | 4.50 | 4.27 | 4.31 | 4.31 | 1.65% | 5,978,159 |
| Aug 21, 2026 | 4.20 | 4.30 | 4.18 | 4.24 | 4.24 | 2.05% | 3,810,000 |
| Aug 20, 2026 | 4.13 | 4.33 | 4.13 | 4.16 | 4.16 | -1.77% | 1,772,100 |
| Aug 19, 2026 | 4.11 | 4.26 | 4.11 | 4.23 | 4.23 | 1.56% | 2,328,000 |
| Aug 18, 2026 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | -0.12% | 748,000 |
| Aug 17, 2026 | 4.18 | 4.22 | 4.15 | 4.17 | 4.17 | -0.83% | 1,006,000 |
| Aug 14, 2026 | 4.17 | 4.22 | 4.09 | 4.21 | 4.21 | 1.82% | 1,662,393 |
| Aug 13, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -2.25% | 2,552,000 |
| Aug 12, 2026 | 4.30 | 4.30 | 4.09 | 4.23 | 4.23 | 1.81% | 1,734,000 |
| Aug 11, 2026 | 4.17 | 4.20 | 4.12 | 4.15 | 4.15 | -0.60% | 1,340,000 |
| Aug 10, 2026 | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | -0.24% | 2,302,249 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.16 | 4.19 | 4.19 | -1.53% | 1,118,000 |
| Aug 6, 2026 | 4.24 | 4.30 | 4.23 | 4.25 | 4.25 | -1.73% | 1,157,800 |
| Aug 5, 2026 | 4.19 | 4.36 | 4.19 | 4.33 | 4.33 | 1.17% | 4,233,366 |
| Aug 4, 2026 | 4.27 | 4.29 | 4.21 | 4.28 | 4.28 | -1.04% | 2,140,000 |
| Aug 3, 2026 | 4.30 | 4.39 | 4.27 | 4.32 | 4.32 | -0.23% | 3,360,984 |
| Jul 31, 2026 | 4.21 | 4.41 | 4.21 | 4.33 | 4.33 | -1.14% | 3,186,265 |
| Jul 30, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 0.46% | 1,342,790 |
| Jul 29, 2026 | 4.22 | 4.43 | 4.22 | 4.36 | 4.36 | 3.81% | 3,809,600 |
| Jul 28, 2026 | 4.17 | 4.24 | 4.14 | 4.20 | 4.20 | 0.72% | 602,721 |
| Jul 27, 2026 | 4.15 | 4.21 | 4.14 | 4.17 | 4.17 | 0.48% | 2,430,960 |
| Jul 24, 2026 | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | -1.66% | 930,500 |
| Jul 23, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 1.44% | 994,000 |