Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 9.09
+0.22 (2.48%)
Jun 1, 2026, 4:08 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.88 | 9.32 | 8.82 | 9.09 | 9.09 | 2.48% | 13,468,000 |
| May 29, 2026 | 8.76 | 9.37 | 8.76 | 8.87 | 8.87 | 1.26% | 14,369,976 |
| May 28, 2026 | 9.07 | 9.09 | 8.69 | 8.76 | 8.76 | -2.99% | 11,140,700 |
| May 27, 2026 | 9.25 | 9.25 | 8.93 | 9.03 | 9.03 | -1.85% | 7,219,500 |
| May 26, 2026 | 9.30 | 9.35 | 9.07 | 9.20 | 9.20 | -1.50% | 7,781,316 |
| May 22, 2026 | 9.45 | 9.53 | 9.28 | 9.34 | 9.34 | -0.95% | 7,471,597 |
| May 21, 2026 | 9.88 | 9.90 | 9.35 | 9.43 | 9.43 | -3.68% | 10,228,136 |
| May 20, 2026 | 9.94 | 9.98 | 9.65 | 9.79 | 9.79 | -1.11% | 7,796,500 |
| May 19, 2026 | 9.90 | 10.08 | 9.73 | 9.90 | 9.90 | -0.30% | 6,549,806 |
| May 18, 2026 | 10.40 | 10.51 | 9.81 | 9.93 | 9.93 | -4.89% | 16,196,500 |
| May 15, 2026 | 10.84 | 10.86 | 10.38 | 10.44 | 10.44 | -3.33% | 14,469,731 |
| May 14, 2026 | 10.84 | 10.98 | 10.64 | 10.80 | 10.80 | -0.37% | 6,179,719 |
| May 13, 2026 | 10.93 | 11.10 | 10.70 | 10.84 | 10.84 | -0.91% | 10,459,703 |
| May 12, 2026 | 11.08 | 11.25 | 10.85 | 10.94 | 10.94 | -0.45% | 15,239,000 |
| May 11, 2026 | 10.89 | 11.17 | 10.68 | 10.99 | 10.99 | 0.37% | 24,352,293 |
| May 8, 2026 | 10.33 | 10.96 | 10.29 | 10.95 | 10.95 | 5.80% | 21,783,000 |
| May 7, 2026 | 10.13 | 10.54 | 10.12 | 10.35 | 10.35 | 1.27% | 14,399,075 |
| May 6, 2026 | 9.71 | 10.32 | 9.71 | 10.22 | 10.22 | 6.13% | 18,273,000 |
| May 5, 2026 | 9.68 | 9.68 | 9.52 | 9.63 | 9.63 | -0.52% | 913,000 |
| May 4, 2026 | 9.63 | 10.08 | 9.63 | 9.68 | 9.68 | 0.52% | 2,127,000 |
| Apr 30, 2026 | 9.72 | 9.94 | 9.62 | 9.63 | 9.63 | -0.93% | 10,360,727 |
| Apr 29, 2026 | 9.13 | 9.78 | 9.13 | 9.72 | 9.72 | 6.93% | 11,424,500 |
| Apr 28, 2026 | 9.10 | 9.22 | 9.01 | 9.09 | 9.09 | 0.33% | 5,369,500 |
| Apr 27, 2026 | 9.18 | 9.18 | 8.90 | 9.06 | 9.06 | -0.66% | 6,345,000 |
| Apr 24, 2026 | 9.03 | 9.20 | 8.91 | 9.12 | 9.12 | 0.77% | 4,911,500 |
| Apr 23, 2026 | 9.30 | 9.32 | 9.00 | 9.05 | 9.05 | -3.10% | 8,218,000 |
| Apr 22, 2026 | 9.35 | 9.55 | 9.27 | 9.34 | 9.34 | -1.68% | 4,879,995 |
| Apr 21, 2026 | 9.26 | 9.54 | 9.21 | 9.50 | 9.50 | 2.59% | 8,990,000 |
| Apr 20, 2026 | 9.13 | 9.28 | 9.02 | 9.26 | 9.26 | 1.20% | 6,279,000 |
| Apr 17, 2026 | 9.12 | 9.49 | 8.97 | 9.15 | 9.15 | 0.33% | 12,176,800 |
| Apr 16, 2026 | 9.20 | 9.24 | 9.01 | 9.12 | 9.12 | -0.87% | 9,812,500 |
| Apr 15, 2026 | 9.10 | 9.37 | 9.08 | 9.20 | 9.20 | 0.22% | 8,914,500 |
| Apr 14, 2026 | 8.59 | 9.41 | 8.59 | 9.18 | 9.18 | 6.99% | 17,099,000 |
| Apr 13, 2026 | 8.36 | 8.58 | 8.28 | 8.58 | 8.58 | 2.75% | 7,957,500 |
| Apr 10, 2026 | 8.37 | 8.53 | 8.29 | 8.35 | 8.35 | 0.12% | 6,392,577 |
| Apr 9, 2026 | 8.65 | 8.65 | 8.26 | 8.34 | 8.34 | -3.81% | 10,359,000 |
| Apr 8, 2026 | 8.50 | 8.84 | 8.44 | 8.67 | 8.67 | 3.09% | 15,798,400 |
| Apr 2, 2026 | 8.63 | 8.67 | 8.23 | 8.41 | 8.41 | -2.10% | 20,489,500 |
| Apr 1, 2026 | 8.85 | 8.91 | 8.30 | 8.59 | 8.59 | -1.60% | 32,136,710 |
| Mar 31, 2026 | 9.10 | 9.33 | 8.66 | 8.73 | 8.73 | -4.28% | 21,233,000 |
| Mar 30, 2026 | 9.25 | 9.25 | 9.00 | 9.12 | 9.12 | -1.51% | 6,890,500 |
| Mar 27, 2026 | 9.22 | 9.34 | 9.05 | 9.26 | 9.26 | 0.43% | 9,276,000 |
| Mar 26, 2026 | 9.41 | 9.54 | 9.18 | 9.22 | 9.22 | -1.71% | 5,276,000 |
| Mar 25, 2026 | 9.49 | 9.66 | 9.22 | 9.38 | 9.38 | 0.21% | 8,279,180 |
| Mar 24, 2026 | 9.34 | 9.51 | 9.03 | 9.36 | 9.36 | 1.30% | 7,957,800 |
| Mar 23, 2026 | 9.51 | 9.55 | 9.09 | 9.24 | 9.24 | -4.35% | 11,647,500 |
| Mar 20, 2026 | 10.00 | 10.05 | 9.56 | 9.66 | 9.66 | -2.13% | 16,044,500 |
| Mar 19, 2026 | 10.35 | 10.38 | 9.80 | 9.87 | 9.87 | -5.55% | 12,588,000 |
| Mar 18, 2026 | 10.97 | 10.97 | 10.40 | 10.45 | 10.45 | -3.60% | 5,257,699 |
| Mar 17, 2026 | 10.88 | 11.23 | 10.74 | 10.84 | 10.84 | -0.18% | 17,584,440 |