Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 9.29
-0.01 (-0.11%)
Jan 21, 2026, 1:45 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.94 | 8.96 | 8.64 | 8.74 | 8.74 | -1.80% | 7,559,000 |
| Jan 15, 2026 | 8.70 | 8.96 | 8.70 | 8.90 | 8.90 | 2.53% | 9,419,293 |
| Jan 14, 2026 | 8.70 | 8.75 | 8.55 | 8.68 | 8.68 | 0.35% | 6,960,000 |
| Jan 13, 2026 | 8.72 | 8.82 | 8.52 | 8.65 | 8.65 | -0.80% | 8,391,500 |
| Jan 12, 2026 | 8.86 | 8.86 | 8.60 | 8.72 | 8.72 | -2.02% | 9,769,793 |
| Jan 9, 2026 | 8.98 | 9.10 | 8.80 | 8.90 | 8.90 | -1.22% | 7,671,000 |
| Jan 8, 2026 | 8.89 | 9.09 | 8.85 | 9.01 | 9.01 | 0.11% | 15,313,710 |
| Jan 7, 2026 | 9.00 | 9.09 | 8.91 | 9.00 | 9.00 | - | 6,710,500 |
| Jan 6, 2026 | 8.90 | 9.17 | 8.85 | 9.00 | 9.00 | 0.78% | 15,379,550 |
| Jan 5, 2026 | 8.37 | 9.08 | 8.30 | 8.93 | 8.93 | 6.56% | 16,203,000 |
| Jan 2, 2026 | 8.37 | 8.41 | 8.33 | 8.38 | 8.38 | -1.06% | 2,083,000 |
| Dec 31, 2025 | 8.28 | 8.47 | 8.18 | 8.47 | 8.47 | 2.54% | 4,168,000 |
| Dec 30, 2025 | 8.39 | 8.39 | 8.10 | 8.26 | 8.26 | -0.36% | 10,551,500 |
| Dec 29, 2025 | 8.30 | 8.41 | 8.24 | 8.29 | 8.29 | 0.36% | 6,706,521 |
| Dec 24, 2025 | 8.30 | 8.36 | 8.20 | 8.26 | 8.26 | -0.72% | 5,703,000 |
| Dec 23, 2025 | 8.43 | 8.47 | 8.29 | 8.32 | 8.32 | -1.19% | 4,785,000 |
| Dec 22, 2025 | 8.33 | 8.60 | 8.33 | 8.42 | 8.42 | 0.48% | 4,362,900 |
| Dec 19, 2025 | 8.35 | 8.50 | 8.30 | 8.38 | 8.38 | - | 7,974,959 |
| Dec 18, 2025 | 8.39 | 8.46 | 8.23 | 8.38 | 8.38 | -0.12% | 8,233,000 |
| Dec 17, 2025 | 8.40 | 8.46 | 8.32 | 8.39 | 8.39 | -0.59% | 7,169,500 |
| Dec 16, 2025 | 8.41 | 8.51 | 8.35 | 8.44 | 8.44 | -0.71% | 5,509,500 |
| Dec 15, 2025 | 8.61 | 8.61 | 8.38 | 8.50 | 8.50 | -1.39% | 6,470,000 |
| Dec 12, 2025 | 8.61 | 8.84 | 8.52 | 8.62 | 8.62 | 0.94% | 10,039,000 |
| Dec 11, 2025 | 8.64 | 8.74 | 8.45 | 8.54 | 8.54 | -1.04% | 6,530,000 |
| Dec 10, 2025 | 8.48 | 8.74 | 8.35 | 8.63 | 8.63 | 2.62% | 14,440,830 |
| Dec 9, 2025 | 8.80 | 8.80 | 8.32 | 8.41 | 8.41 | -4.43% | 19,125,870 |
| Dec 8, 2025 | 9.15 | 9.22 | 8.79 | 8.80 | 8.80 | -3.30% | 8,205,500 |
| Dec 5, 2025 | 8.90 | 9.14 | 8.85 | 9.10 | 9.10 | 1.56% | 5,535,500 |
| Dec 4, 2025 | 9.00 | 9.09 | 8.86 | 8.96 | 8.96 | -1.10% | 4,575,728 |
| Dec 3, 2025 | 9.05 | 9.14 | 8.97 | 9.06 | 9.06 | 0.11% | 3,303,728 |
| Dec 2, 2025 | 9.01 | 9.08 | 8.91 | 9.05 | 9.05 | 0.44% | 4,213,000 |
| Dec 1, 2025 | 8.88 | 9.07 | 8.88 | 9.01 | 9.01 | 1.46% | 6,420,500 |
| Nov 28, 2025 | 8.91 | 8.92 | 8.73 | 8.88 | 8.88 | -0.34% | 5,513,500 |
| Nov 27, 2025 | 8.80 | 9.10 | 8.71 | 8.91 | 8.91 | 0.11% | 14,287,000 |
| Nov 26, 2025 | 9.02 | 9.20 | 8.80 | 8.90 | 8.90 | -1.44% | 9,458,500 |
| Nov 25, 2025 | 9.06 | 9.19 | 9.00 | 9.03 | 9.03 | - | 5,674,103 |
| Nov 24, 2025 | 9.18 | 9.32 | 9.00 | 9.03 | 9.03 | -1.53% | 6,158,000 |
| Nov 21, 2025 | 9.09 | 9.45 | 9.00 | 9.17 | 9.17 | 0.33% | 10,405,000 |
| Nov 20, 2025 | 8.98 | 9.28 | 8.77 | 9.14 | 9.14 | 2.81% | 14,019,000 |
| Nov 19, 2025 | 8.84 | 8.95 | 8.70 | 8.89 | 8.89 | -0.34% | 9,773,000 |
| Nov 18, 2025 | 9.19 | 9.25 | 8.85 | 8.92 | 8.92 | -3.46% | 14,367,850 |
| Nov 17, 2025 | 9.10 | 9.25 | 8.97 | 9.24 | 9.24 | 0.98% | 10,631,490 |
| Nov 14, 2025 | 9.15 | 9.21 | 9.03 | 9.15 | 9.15 | -0.65% | 9,966,500 |
| Nov 13, 2025 | 8.93 | 9.26 | 8.84 | 9.21 | 9.21 | 3.02% | 7,328,500 |
| Nov 12, 2025 | 8.93 | 9.03 | 8.85 | 8.94 | 8.94 | 0.45% | 5,943,768 |
| Nov 11, 2025 | 8.89 | 9.03 | 8.73 | 8.90 | 8.90 | 0.11% | 9,266,500 |
| Nov 10, 2025 | 8.26 | 9.02 | 8.25 | 8.89 | 8.89 | 7.76% | 16,327,800 |
| Nov 7, 2025 | 8.25 | 8.33 | 8.19 | 8.25 | 8.25 | - | 5,505,500 |
| Nov 6, 2025 | 8.30 | 8.32 | 8.16 | 8.25 | 8.25 | -0.12% | 8,409,134 |
| Nov 5, 2025 | 8.29 | 8.30 | 8.12 | 8.26 | 8.26 | -1.31% | 5,290,580 |