Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 6.79
+0.07 (1.04%)
Jul 10, 2026, 4:08 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.72 | 6.95 | 6.65 | 6.79 | 6.79 | 1.04% | 10,429,500 |
| Jul 9, 2026 | 7.03 | 7.03 | 6.68 | 6.72 | 6.72 | -4.41% | 8,600,500 |
| Jul 8, 2026 | 6.88 | 7.07 | 6.78 | 7.03 | 7.03 | 2.18% | 5,832,000 |
| Jul 7, 2026 | 7.15 | 7.15 | 6.74 | 6.88 | 6.88 | -3.78% | 9,160,500 |
| Jul 6, 2026 | 7.04 | 7.19 | 6.95 | 7.15 | 7.15 | 1.56% | 4,168,150 |
| Jul 3, 2026 | 6.98 | 7.29 | 6.93 | 7.04 | 7.04 | 1.88% | 6,324,489 |
| Jul 2, 2026 | 6.80 | 7.18 | 6.80 | 6.91 | 6.91 | 2.22% | 9,654,500 |
| Jun 30, 2026 | 6.93 | 6.93 | 6.65 | 6.76 | 6.76 | -0.73% | 6,459,567 |
| Jun 29, 2026 | 6.40 | 7.00 | 6.40 | 6.81 | 6.81 | 6.24% | 25,194,226 |
| Jun 26, 2026 | 6.53 | 6.54 | 6.30 | 6.41 | 6.41 | -1.84% | 10,845,040 |
| Jun 25, 2026 | 6.64 | 6.75 | 6.36 | 6.53 | 6.53 | -1.21% | 13,656,000 |
| Jun 24, 2026 | 6.90 | 6.90 | 6.50 | 6.61 | 6.61 | -3.08% | 15,231,330 |
| Jun 23, 2026 | 7.00 | 7.00 | 6.70 | 6.82 | 6.82 | -2.15% | 13,415,333 |
| Jun 22, 2026 | 7.15 | 7.15 | 6.73 | 6.97 | 6.97 | -3.46% | 22,651,000 |
| Jun 18, 2026 | 7.72 | 7.72 | 7.05 | 7.22 | 7.22 | -6.72% | 36,084,096 |
| Jun 17, 2026 | 7.90 | 7.94 | 7.67 | 7.74 | 7.74 | -1.28% | 8,463,750 |
| Jun 16, 2026 | 8.30 | 8.30 | 7.76 | 7.84 | 7.84 | -5.20% | 16,057,550 |
| Jun 15, 2026 | 8.49 | 8.52 | 8.14 | 8.27 | 8.27 | -1.55% | 7,006,000 |
| Jun 12, 2026 | 8.42 | 8.54 | 8.27 | 8.40 | 8.40 | 1.08% | 6,385,669 |
| Jun 11, 2026 | 8.21 | 8.42 | 8.15 | 8.31 | 8.31 | -0.48% | 4,668,000 |
| Jun 10, 2026 | 8.25 | 8.35 | 8.10 | 8.35 | 8.35 | 1.09% | 8,128,131 |
| Jun 9, 2026 | 8.43 | 8.43 | 8.01 | 8.26 | 8.26 | -2.02% | 16,964,620 |
| Jun 8, 2026 | 8.60 | 8.66 | 8.32 | 8.43 | 8.43 | -2.54% | 7,610,678 |
| Jun 5, 2026 | 8.84 | 8.97 | 8.62 | 8.65 | 8.65 | -1.48% | 6,916,350 |
| Jun 4, 2026 | 8.94 | 9.03 | 8.70 | 8.78 | 8.78 | -1.79% | 6,815,050 |
| Jun 3, 2026 | 8.90 | 9.02 | 8.58 | 8.94 | 8.94 | 0.79% | 13,684,500 |
| Jun 2, 2026 | 9.09 | 9.22 | 8.84 | 8.87 | 8.87 | -2.42% | 10,143,170 |
| 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 |