Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 5.54
-0.27 (-4.57%)
Oct 21, 2026, 4:08 PM HKT
Greentown China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.80 | 5.84 | 5.51 | 5.54 | 5.54 | -4.57% | 14,575,000 |
| Oct 20, 2026 | 6.00 | 6.00 | 5.74 | 5.80 | 5.80 | -3.33% | 10,467,454 |
| Oct 16, 2026 | 5.88 | 6.15 | 5.85 | 6.00 | 6.00 | 2.74% | 8,318,507 |
| Oct 15, 2026 | 5.86 | 5.91 | 5.73 | 5.84 | 5.84 | -1.35% | 7,380,920 |
| Oct 14, 2026 | 6.00 | 6.06 | 5.90 | 5.92 | 5.92 | -1.33% | 5,227,303 |
| Oct 13, 2026 | 6.00 | 6.06 | 5.84 | 6.00 | 6.00 | -0.66% | 5,733,500 |
| Oct 12, 2026 | 6.18 | 6.28 | 6.01 | 6.04 | 6.04 | -1.63% | 6,980,000 |
| Oct 9, 2026 | 6.32 | 6.47 | 6.05 | 6.14 | 6.14 | -3.61% | 16,625,500 |
| Oct 8, 2026 | 6.30 | 6.59 | 6.22 | 6.37 | 6.37 | 1.19% | 12,554,537 |
| Oct 7, 2026 | 6.30 | 6.34 | 6.22 | 6.30 | 6.30 | -0.08% | 2,253,500 |
| Oct 6, 2026 | 6.17 | 6.43 | 6.17 | 6.30 | 6.30 | 2.02% | 3,070,694 |
| Oct 5, 2026 | 6.21 | 6.25 | 6.05 | 6.18 | 6.18 | -0.96% | 1,803,500 |
| Oct 2, 2026 | 6.60 | 6.60 | 6.18 | 6.24 | 6.24 | -4.08% | 6,719,128 |
| Sep 30, 2026 | 6.50 | 6.64 | 6.08 | 6.50 | 6.50 | -2.99% | 47,696,000 |
| Sep 29, 2026 | 6.12 | 6.76 | 6.12 | 6.70 | 6.70 | 9.75% | 32,685,889 |
| Sep 28, 2026 | 5.86 | 6.16 | 5.86 | 6.11 | 6.11 | 4.18% | 11,983,500 |
| Sep 25, 2026 | 5.95 | 5.95 | 5.72 | 5.86 | 5.86 | -1.01% | 1,120,500 |
| Sep 24, 2026 | 6.03 | 6.09 | 5.84 | 5.92 | 5.92 | -2.39% | 7,739,500 |
| Sep 23, 2026 | 6.11 | 6.28 | 6.02 | 6.07 | 6.07 | 0.66% | 8,072,000 |
| Sep 22, 2026 | 6.16 | 6.16 | 5.93 | 6.03 | 6.03 | -0.66% | 6,627,966 |
| Sep 21, 2026 | 5.83 | 6.21 | 5.63 | 6.07 | 6.07 | 4.03% | 15,099,189 |
| Sep 18, 2026 | 5.68 | 5.87 | 5.61 | 5.83 | 5.83 | 3.09% | 13,075,199 |
| Sep 17, 2026 | 5.82 | 5.86 | 5.62 | 5.66 | 5.66 | -4.31% | 7,944,365 |
| Sep 16, 2026 | 5.54 | 5.94 | 5.48 | 5.91 | 5.91 | 6.78% | 13,866,500 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -1.16% | 7,179,500 |
| Sep 14, 2026 | 5.63 | 5.65 | 5.57 | 5.60 | 5.60 | -1.32% | 5,708,000 |
| Sep 11, 2026 | 5.79 | 5.79 | 5.58 | 5.68 | 5.68 | -2.66% | 9,877,010 |
| Sep 10, 2026 | 5.86 | 5.91 | 5.71 | 5.83 | 5.83 | - | 7,211,500 |
| Sep 9, 2026 | 6.01 | 6.02 | 5.78 | 5.83 | 5.83 | -3.00% | 12,296,000 |
| Sep 8, 2026 | 5.99 | 6.12 | 5.95 | 6.01 | 6.01 | 1.09% | 6,249,000 |
| Sep 7, 2026 | 6.16 | 6.17 | 5.88 | 5.95 | 5.95 | -2.94% | 10,938,776 |
| Sep 4, 2026 | 6.01 | 6.33 | 6.01 | 6.13 | 6.13 | 2.08% | 17,133,647 |
| Sep 3, 2026 | 5.89 | 6.08 | 5.83 | 6.00 | 6.00 | 2.56% | 15,488,000 |
| Sep 2, 2026 | 5.94 | 6.05 | 5.77 | 5.85 | 5.85 | -3.86% | 34,020,470 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.00 | 6.09 | 6.09 | -2.80% | 31,355,820 |
| Aug 31, 2026 | 7.51 | 7.61 | 6.24 | 6.26 | 6.26 | -17.58% | 66,844,500 |
| Aug 28, 2026 | 7.61 | 7.82 | 7.39 | 7.60 | 7.60 | -0.39% | 17,705,500 |
| Aug 27, 2026 | 7.92 | 7.92 | 7.50 | 7.63 | 7.63 | -3.79% | 20,077,000 |
| Aug 26, 2026 | 7.82 | 8.06 | 7.82 | 7.93 | 7.93 | 0.38% | 8,235,500 |
| Aug 25, 2026 | 7.86 | 8.02 | 7.80 | 7.90 | 7.90 | 0.51% | 8,690,002 |
| Aug 24, 2026 | 7.92 | 8.01 | 7.70 | 7.86 | 7.86 | -0.57% | 9,495,002 |
| Aug 21, 2026 | 7.89 | 7.96 | 7.70 | 7.90 | 7.90 | 0.89% | 11,670,500 |
| Aug 20, 2026 | 7.64 | 8.16 | 7.64 | 7.83 | 7.83 | 2.49% | 16,042,000 |
| Aug 19, 2026 | 7.73 | 7.87 | 7.62 | 7.64 | 7.64 | -1.10% | 8,179,200 |
| Aug 18, 2026 | 7.49 | 7.87 | 7.45 | 7.73 | 7.73 | 3.00% | 9,724,950 |
| Aug 17, 2026 | 7.58 | 7.61 | 7.47 | 7.50 | 7.50 | -0.99% | 6,839,500 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.45 | 7.58 | 7.58 | -0.33% | 7,545,500 |
| Aug 13, 2026 | 7.82 | 7.89 | 7.56 | 7.60 | 7.60 | -5.35% | 11,885,683 |
| Aug 12, 2026 | 7.29 | 8.04 | 7.27 | 8.03 | 8.03 | 9.62% | 20,151,500 |
| Aug 11, 2026 | 7.40 | 7.48 | 7.28 | 7.33 | 7.33 | -0.75% | 5,463,500 |