Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 9.87
+0.26 (2.71%)
Sep 10, 2025, 1:45 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.61 | 9.77 | 9.59 | 9.68 | - | 0.73% | 15,340,500 |
| 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 |
| Jul 22, 2025 | 10.10 | 10.38 | 10.00 | 10.32 | 10.32 | 2.38% | 11,867,353 |
| Jul 21, 2025 | 9.95 | 10.10 | 9.87 | 10.08 | 10.08 | 2.13% | 7,110,000 |
| Jul 18, 2025 | 9.80 | 9.96 | 9.74 | 9.87 | 9.87 | 0.30% | 8,980,500 |
| Jul 17, 2025 | 9.99 | 9.99 | 9.76 | 9.84 | 9.84 | -0.40% | 6,372,440 |
| Jul 16, 2025 | 10.10 | 10.12 | 9.88 | 9.88 | 9.88 | -1.59% | 6,422,500 |
| Jul 15, 2025 | 10.18 | 10.32 | 9.84 | 10.04 | 10.04 | -1.76% | 12,556,000 |
| Jul 14, 2025 | 10.14 | 10.32 | 10.08 | 10.22 | 10.22 | 0.79% | 6,705,500 |
| Jul 11, 2025 | 10.52 | 10.68 | 10.08 | 10.14 | 10.14 | -3.06% | 14,955,000 |
| Jul 10, 2025 | 9.78 | 10.64 | 9.78 | 10.46 | 10.46 | 6.63% | 29,193,500 |
| Jul 9, 2025 | 9.81 | 9.91 | 9.69 | 9.81 | 9.81 | -0.61% | 5,594,000 |
| Jul 8, 2025 | 9.77 | 9.90 | 9.63 | 9.87 | 9.87 | 1.02% | 9,189,500 |
| Jul 7, 2025 | 9.48 | 9.88 | 9.45 | 9.77 | 9.77 | 3.06% | 13,474,500 |
| Jul 4, 2025 | 9.52 | 9.52 | 9.26 | 9.48 | 9.48 | -0.42% | 8,927,500 |
| Jul 3, 2025 | 9.63 | 9.79 | 9.44 | 9.52 | 9.52 | -0.10% | 9,034,000 |