Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 9.26
+0.11 (1.20%)
Apr 20, 2026, 4:08 PM HKT
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 10.39 | 10.88 | 10.38 | 10.86 | 10.86 | 5.03% | 13,744,100 |
| Mar 13, 2026 | 10.29 | 10.76 | 10.29 | 10.34 | 10.34 | -0.48% | 7,426,000 |
| Mar 12, 2026 | 10.25 | 10.48 | 10.11 | 10.39 | 10.39 | 0.58% | 8,571,000 |
| Mar 11, 2026 | 10.05 | 10.70 | 10.03 | 10.33 | 10.33 | 2.79% | 10,511,000 |
| Mar 10, 2026 | 10.02 | 10.10 | 9.74 | 10.05 | 10.05 | 1.62% | 9,893,000 |
| Mar 9, 2026 | 9.90 | 9.98 | 9.51 | 9.89 | 9.89 | -1.30% | 7,212,500 |
| 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 |