Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 8.30
-0.04 (-0.48%)
Oct 31, 2025, 4:08 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.21 | 8.32 | 8.20 | 8.30 | 8.30 | -0.48% | 8,378,000 |
| Oct 30, 2025 | 8.68 | 8.76 | 8.23 | 8.34 | 8.34 | -4.36% | 17,732,682 |
| Oct 28, 2025 | 8.92 | 8.92 | 8.67 | 8.72 | 8.72 | -1.13% | 5,707,712 |
| Oct 27, 2025 | 8.90 | 8.97 | 8.76 | 8.82 | 8.82 | - | 6,976,440 |
| Oct 26, 2025 | 8.90 | 8.97 | 8.76 | 8.82 | 8.82 | -0.45% | 6,976,440 |
| Oct 24, 2025 | 8.81 | 8.92 | 8.72 | 8.86 | 8.86 | 0.57% | 5,111,530 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.70 | 8.81 | 8.81 | -1.89% | 11,026,582 |
| Oct 22, 2025 | 8.92 | 9.03 | 8.86 | 8.98 | 8.98 | 0.56% | 5,448,774 |
| Oct 21, 2025 | 8.90 | 9.22 | 8.88 | 8.93 | 8.93 | 1.02% | 8,425,500 |
| Oct 20, 2025 | 8.61 | 8.88 | 8.50 | 8.84 | 8.84 | 3.63% | 9,356,906 |
| Oct 17, 2025 | 8.77 | 8.80 | 8.46 | 8.53 | 8.53 | -2.74% | 9,439,096 |
| Oct 16, 2025 | 8.96 | 8.96 | 8.69 | 8.77 | 8.77 | -1.46% | 8,305,400 |
| Oct 15, 2025 | 8.83 | 8.97 | 8.82 | 8.90 | 8.90 | 1.48% | 6,206,291 |
| Oct 14, 2025 | 8.97 | 9.09 | 8.72 | 8.77 | 8.77 | -1.35% | 13,314,406 |
| Oct 13, 2025 | 8.98 | 9.01 | 8.72 | 8.89 | 8.89 | -3.26% | 21,484,959 |
| Oct 10, 2025 | 8.97 | 9.33 | 8.94 | 9.19 | 9.19 | 2.22% | 16,017,031 |
| Oct 9, 2025 | 9.03 | 9.07 | 8.87 | 8.99 | 8.99 | 1.81% | 20,814,500 |
| Oct 8, 2025 | 9.01 | 9.16 | 8.71 | 8.83 | 8.83 | -2.00% | 3,479,500 |
| Oct 6, 2025 | 9.09 | 9.15 | 8.96 | 9.01 | 9.01 | -0.66% | 3,392,654 |
| Oct 3, 2025 | 9.33 | 9.33 | 9.02 | 9.07 | 9.07 | -2.79% | 4,575,321 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.23 | 9.33 | 9.33 | -1.79% | 3,855,732 |
| 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 |