Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 5.38
-0.03 (-0.46%)
Nov 11, 2026, 4:08 PM HKT
Greentown China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.40 | 5.46 | 5.30 | 5.38 | 5.38 | -0.46% | 5,376,035 |
| Nov 10, 2026 | 5.35 | 5.46 | 5.34 | 5.40 | 5.40 | 1.41% | 4,371,000 |
| Nov 9, 2026 | 5.48 | 5.48 | 5.26 | 5.33 | 5.33 | -0.93% | 5,902,100 |
| Nov 6, 2026 | 5.55 | 5.56 | 5.37 | 5.38 | 5.38 | -5.04% | 10,268,500 |
| Nov 5, 2026 | 5.50 | 5.80 | 5.46 | 5.66 | 5.66 | 4.04% | 7,854,446 |
| Nov 4, 2026 | 5.34 | 5.47 | 5.27 | 5.44 | 5.44 | 0.74% | 6,964,605 |
| Nov 3, 2026 | 5.43 | 5.57 | 5.28 | 5.40 | 5.40 | -1.28% | 8,152,492 |
| Nov 2, 2026 | 5.50 | 5.62 | 5.42 | 5.47 | 5.47 | -1.08% | 3,335,000 |
| Oct 30, 2026 | 5.51 | 5.70 | 5.47 | 5.53 | 5.53 | - | 6,870,493 |
| Oct 29, 2026 | 5.55 | 5.59 | 5.52 | 5.53 | 5.53 | -0.36% | 3,947,545 |
| Oct 28, 2026 | 5.64 | 5.67 | 5.55 | 5.55 | 5.55 | -1.25% | 3,521,051 |
| Oct 27, 2026 | 5.75 | 5.81 | 5.53 | 5.62 | 5.62 | -2.77% | 5,013,253 |
| Oct 26, 2026 | 5.41 | 5.86 | 5.35 | 5.78 | 5.78 | 6.84% | 12,073,404 |
| Oct 23, 2026 | 5.30 | 5.45 | 5.17 | 5.41 | 5.41 | 2.85% | 12,157,650 |
| Oct 22, 2026 | 5.50 | 5.51 | 5.21 | 5.26 | 5.26 | -4.97% | 19,038,500 |
| Oct 21, 2026 | 5.80 | 5.84 | 5.50 | 5.54 | 5.54 | -4.57% | 14,572,000 |
| 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 |