Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong · Delayed Price · Currency is HKD 4.240
+0.085 (2.05%)
Aug 21, 2026, 4:08 PM HKT
Greentown Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.25 | 4.25 | 3.93 | 4.16 | 4.16 | -0.95% | 3,853,900 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.14 | 4.20 | 4.20 | 0.72% | 2,150,000 |
| Jul 20, 2026 | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | - | 1,952,350 |
| Jul 17, 2026 | 4.19 | 4.25 | 4.08 | 4.17 | 4.17 | - | 4,563,170 |
| Jul 16, 2026 | 4.11 | 4.24 | 4.05 | 4.17 | 4.17 | 3.99% | 4,483,423 |
| Jul 15, 2026 | 3.98 | 4.04 | 3.92 | 4.01 | 4.01 | 1.52% | 3,816,220 |
| Jul 14, 2026 | 4.04 | 4.04 | 3.88 | 3.95 | 3.95 | -0.50% | 1,576,380 |
| Jul 13, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | -1.49% | 2,042,800 |
| Jul 10, 2026 | 4.00 | 4.09 | 3.96 | 4.03 | 4.03 | 1.26% | 2,780,000 |
| Jul 9, 2026 | 4.01 | 4.04 | 3.97 | 3.98 | 3.98 | -1.00% | 2,729,100 |
| Jul 8, 2026 | 4.02 | 4.05 | 3.91 | 4.02 | 4.02 | 1.01% | 3,536,000 |
| Jul 7, 2026 | 4.06 | 4.14 | 3.93 | 3.98 | 3.98 | -2.21% | 2,708,000 |
| Jul 6, 2026 | 4.04 | 4.10 | 4.00 | 4.07 | 4.07 | 1.24% | 1,870,000 |
| Jul 3, 2026 | 4.06 | 4.06 | 3.96 | 4.02 | 4.02 | 1.26% | 4,190,000 |
| Jul 2, 2026 | 3.96 | 4.09 | 3.93 | 3.97 | 3.97 | 1.28% | 4,340,000 |
| Jun 30, 2026 | 3.89 | 3.95 | 3.85 | 3.92 | 3.92 | - | 6,736,692 |
| Jun 29, 2026 | 3.99 | 3.99 | 3.87 | 3.92 | 3.92 | 0.77% | 4,783,128 |
| Jun 26, 2026 | 4.02 | 4.02 | 3.87 | 3.89 | 3.89 | -1.27% | 5,180,754 |
| Jun 25, 2026 | 3.95 | 4.00 | 3.81 | 3.94 | 3.94 | 0.77% | 5,950,930 |
| Jun 24, 2026 | 3.91 | 3.94 | 3.84 | 3.91 | 3.91 | 0.26% | 3,938,000 |
| Jun 23, 2026 | 3.98 | 4.10 | 3.86 | 3.90 | 3.90 | -1.02% | 3,610,000 |
| Jun 22, 2026 | 4.24 | 4.49 | 4.16 | 4.18 | 3.94 | -3.02% | 3,014,000 |
| Jun 18, 2026 | 4.58 | 4.58 | 4.28 | 4.31 | 4.06 | -4.22% | 6,756,000 |
| Jun 17, 2026 | 4.74 | 4.74 | 4.42 | 4.50 | 4.24 | -5.26% | 8,743,710 |
| Jun 16, 2026 | 4.87 | 4.87 | 4.62 | 4.75 | 4.48 | -1.66% | 8,474,771 |
| Jun 15, 2026 | 4.80 | 4.86 | 4.73 | 4.83 | 4.55 | 0.62% | 3,240,250 |
| Jun 12, 2026 | 4.57 | 4.84 | 4.57 | 4.80 | 4.52 | 1.91% | 2,758,000 |
| Jun 11, 2026 | 4.55 | 4.71 | 4.55 | 4.71 | 4.44 | 2.84% | 6,248,282 |
| Jun 10, 2026 | 4.48 | 4.59 | 4.47 | 4.58 | 4.32 | 1.55% | 5,251,433 |