Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 9.50
+0.15 (1.60%)
Sep 30, 2025, 4:08 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.31 | 9.54 | 9.31 | 9.50 | 9.50 | 1.60% | 15,814,858 |
| Sep 29, 2025 | 9.35 | 9.44 | 9.23 | 9.35 | 9.35 | 0.32% | 13,339,500 |
| Sep 26, 2025 | 9.32 | 9.55 | 9.26 | 9.32 | 9.32 | -0.64% | 13,195,500 |
| Sep 25, 2025 | 9.53 | 9.74 | 9.32 | 9.38 | 9.38 | -1.57% | 12,805,500 |
| Sep 24, 2025 | 9.49 | 9.68 | 9.43 | 9.53 | 9.53 | 0.53% | 12,915,500 |
| Sep 23, 2025 | 9.70 | 9.82 | 9.42 | 9.48 | 9.48 | -3.17% | 10,498,900 |
| Sep 22, 2025 | 9.71 | 9.87 | 9.63 | 9.79 | 9.79 | 0.41% | 7,481,334 |
| Sep 19, 2025 | 9.85 | 9.92 | 9.66 | 9.75 | 9.75 | -1.12% | 13,203,834 |
| Sep 18, 2025 | 10.05 | 10.05 | 9.70 | 9.86 | 9.86 | -1.89% | 14,468,500 |
| Sep 17, 2025 | 9.80 | 10.10 | 9.80 | 10.05 | 10.05 | 2.13% | 12,137,000 |
| Sep 16, 2025 | 9.96 | 10.07 | 9.77 | 9.84 | 9.84 | -0.40% | 8,360,500 |
| Sep 15, 2025 | 9.84 | 9.91 | 9.61 | 9.88 | 9.88 | - | 13,272,939 |
| Sep 12, 2025 | 9.82 | 10.02 | 9.78 | 9.88 | 9.88 | 1.33% | 11,095,591 |
| Sep 11, 2025 | 9.84 | 9.84 | 9.66 | 9.75 | 9.75 | -0.91% | 6,289,000 |
| Sep 10, 2025 | 9.61 | 9.92 | 9.59 | 9.84 | 9.84 | 2.39% | 10,900,500 |
| Sep 9, 2025 | 9.44 | 9.78 | 9.28 | 9.61 | 9.61 | 2.23% | 15,449,000 |
| Sep 8, 2025 | 9.45 | 9.51 | 9.28 | 9.40 | 9.40 | 0.43% | 11,298,500 |
| Sep 5, 2025 | 9.32 | 9.46 | 9.18 | 9.36 | 9.36 | 1.63% | 8,551,000 |
| Sep 4, 2025 | 9.33 | 9.40 | 9.15 | 9.21 | 9.21 | -1.29% | 13,796,000 |
| Sep 3, 2025 | 9.48 | 9.52 | 9.23 | 9.33 | 9.33 | -1.58% | 14,068,500 |
| Sep 2, 2025 | 9.75 | 9.82 | 9.40 | 9.48 | 9.48 | -2.77% | 12,410,500 |
| Sep 1, 2025 | 9.82 | 9.92 | 9.66 | 9.75 | 9.75 | -0.10% | 8,620,000 |
| Aug 29, 2025 | 9.68 | 10.00 | 9.62 | 9.76 | 9.76 | 2.20% | 16,389,145 |
| Aug 28, 2025 | 9.95 | 9.96 | 9.50 | 9.55 | 9.55 | -4.21% | 25,821,223 |
| Aug 27, 2025 | 10.19 | 10.22 | 9.68 | 9.97 | 9.97 | -1.68% | 41,918,500 |
| Aug 26, 2025 | 10.85 | 10.87 | 10.08 | 10.14 | 10.14 | -6.28% | 34,676,000 |
| Aug 25, 2025 | 10.82 | 11.59 | 10.76 | 10.82 | 10.82 | 1.12% | 32,571,468 |
| Aug 22, 2025 | 10.80 | 10.94 | 10.62 | 10.70 | 10.70 | -1.29% | 5,586,714 |
| Aug 21, 2025 | 10.96 | 10.96 | 10.61 | 10.84 | 10.84 | 1.78% | 8,372,000 |
| Aug 20, 2025 | 10.78 | 10.78 | 10.46 | 10.65 | 10.65 | -1.21% | 8,974,500 |
| Aug 19, 2025 | 11.10 | 11.24 | 10.76 | 10.78 | 10.78 | -1.19% | 11,056,000 |
| Aug 18, 2025 | 11.06 | 11.10 | 10.80 | 10.91 | 10.91 | -1.18% | 10,526,400 |
| Aug 15, 2025 | 10.98 | 11.31 | 10.95 | 11.04 | 11.04 | 1.38% | 15,795,500 |
| Aug 14, 2025 | 10.78 | 11.31 | 10.74 | 10.89 | 10.89 | 1.87% | 17,223,429 |
| Aug 13, 2025 | 10.47 | 10.74 | 10.40 | 10.69 | 10.69 | 2.10% | 9,274,000 |
| Aug 12, 2025 | 10.09 | 10.57 | 10.09 | 10.47 | 10.47 | 3.87% | 12,955,000 |
| Aug 11, 2025 | 9.69 | 10.16 | 9.54 | 10.08 | 10.08 | 0.30% | 25,995,500 |
| Aug 8, 2025 | 10.08 | 10.16 | 9.99 | 10.05 | 10.05 | -0.50% | 6,640,000 |
| Aug 7, 2025 | 10.00 | 10.22 | 9.90 | 10.10 | 10.10 | 1.30% | 8,344,500 |
| Aug 6, 2025 | 10.15 | 10.16 | 9.95 | 9.97 | 9.97 | -0.50% | 7,452,523 |
| Aug 5, 2025 | 10.00 | 10.25 | 10.00 | 10.02 | 10.02 | 0.30% | 8,841,387 |
| Aug 4, 2025 | 9.95 | 10.13 | 9.82 | 9.99 | 9.99 | 0.50% | 8,493,500 |
| Aug 1, 2025 | 9.97 | 10.14 | 9.90 | 9.94 | 9.94 | 0.71% | 9,312,500 |
| Jul 31, 2025 | 10.40 | 10.42 | 9.84 | 9.87 | 9.87 | -5.64% | 19,974,500 |
| Jul 30, 2025 | 10.68 | 10.94 | 10.42 | 10.46 | 10.46 | -2.06% | 13,576,500 |
| Jul 29, 2025 | 10.80 | 10.80 | 10.44 | 10.68 | 10.68 | -0.19% | 9,177,000 |
| Jul 28, 2025 | 10.76 | 11.12 | 10.60 | 10.70 | 10.70 | -0.74% | 13,327,000 |
| Jul 25, 2025 | 10.66 | 10.92 | 10.56 | 10.78 | 10.78 | 1.32% | 11,274,500 |
| Jul 24, 2025 | 10.50 | 10.78 | 10.38 | 10.64 | 10.64 | 1.33% | 11,116,500 |
| Jul 23, 2025 | 10.54 | 10.70 | 10.32 | 10.50 | 10.50 | 1.74% | 13,725,500 |