Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 10.02
+0.14 (1.42%)
At close: Mar 6, 2026
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.81 | 10.05 | 9.76 | 10.02 | 10.02 | 1.42% | 6,371,000 |
| Mar 5, 2026 | 10.05 | 10.26 | 9.83 | 9.88 | 9.88 | 0.20% | 8,120,500 |
| Mar 4, 2026 | 10.08 | 10.14 | 9.62 | 9.86 | 9.86 | -1.99% | 11,918,000 |
| Mar 3, 2026 | 10.16 | 10.35 | 9.96 | 10.06 | 10.06 | -0.98% | 11,034,200 |
| Mar 2, 2026 | 10.25 | 10.37 | 9.97 | 10.16 | 10.16 | -2.87% | 15,507,000 |
| Feb 27, 2026 | 10.67 | 10.74 | 10.30 | 10.46 | 10.46 | -1.97% | 14,932,500 |
| Feb 26, 2026 | 11.03 | 11.32 | 10.55 | 10.67 | 10.67 | -3.87% | 9,627,313 |
| Feb 25, 2026 | 11.09 | 11.57 | 11.05 | 11.10 | 11.10 | 1.65% | 9,606,779 |
| Feb 24, 2026 | 11.10 | 11.10 | 10.68 | 10.92 | 10.92 | -0.91% | 8,766,500 |
| Feb 23, 2026 | 11.35 | 11.35 | 10.88 | 11.02 | 11.02 | -0.81% | 1,792,000 |
| Feb 20, 2026 | 11.09 | 11.37 | 11.05 | 11.11 | 11.11 | -0.63% | 2,069,129 |
| Feb 16, 2026 | 11.18 | 11.18 | 10.98 | 11.18 | 11.18 | -0.71% | 1,385,500 |
| Feb 13, 2026 | 11.37 | 11.58 | 11.13 | 11.26 | 11.26 | -2.51% | 6,537,000 |
| Feb 12, 2026 | 11.31 | 11.74 | 11.23 | 11.55 | 11.55 | 0.70% | 11,971,000 |
| Feb 11, 2026 | 11.06 | 11.50 | 10.87 | 11.47 | 11.47 | 2.59% | 11,771,000 |
| Feb 10, 2026 | 11.24 | 11.40 | 11.12 | 11.18 | 11.18 | -0.62% | 6,701,500 |
| Feb 9, 2026 | 11.36 | 11.98 | 11.05 | 11.25 | 11.25 | -0.97% | 24,300,750 |
| Feb 6, 2026 | 11.10 | 11.37 | 10.96 | 11.36 | 11.36 | 1.25% | 9,450,600 |
| Feb 5, 2026 | 11.50 | 11.50 | 11.00 | 11.22 | 11.22 | -2.52% | 11,151,230 |
| Feb 4, 2026 | 10.81 | 11.69 | 10.81 | 11.51 | 11.51 | 4.54% | 35,041,500 |
| Feb 3, 2026 | 10.66 | 11.30 | 10.58 | 11.01 | 11.01 | 4.46% | 21,854,000 |
| Feb 2, 2026 | 10.88 | 11.08 | 10.44 | 10.54 | 10.54 | -5.81% | 18,576,000 |
| Jan 30, 2026 | 11.20 | 11.68 | 11.00 | 11.19 | 11.19 | -1.84% | 21,698,700 |
| Jan 29, 2026 | 10.70 | 11.78 | 10.61 | 11.40 | 11.40 | 6.24% | 49,509,301 |
| Jan 28, 2026 | 9.80 | 10.87 | 9.74 | 10.73 | 10.73 | 9.04% | 37,435,500 |
| Jan 27, 2026 | 9.71 | 9.93 | 9.55 | 9.84 | 9.84 | 1.23% | 11,066,500 |
| Jan 26, 2026 | 9.69 | 9.87 | 9.57 | 9.72 | 9.72 | 0.31% | 9,367,500 |
| Jan 23, 2026 | 9.60 | 9.73 | 9.48 | 9.69 | 9.69 | 0.41% | 11,605,850 |
| Jan 22, 2026 | 9.35 | 9.77 | 9.35 | 9.65 | 9.65 | 3.54% | 21,529,260 |
| Jan 21, 2026 | 9.30 | 9.40 | 9.17 | 9.32 | 9.32 | 0.22% | 7,775,788 |
| Jan 20, 2026 | 8.80 | 9.38 | 8.80 | 9.30 | 9.30 | 5.56% | 18,477,590 |
| Jan 19, 2026 | 8.74 | 9.04 | 8.64 | 8.81 | 8.81 | 0.80% | 9,109,084 |
| 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 |