Greentown China Holdings Limited (HKG:3900)
Hong Kong · Delayed Price · Currency is HKD 7.90
+0.07 (0.89%)
Aug 21, 2026, 4:08 PM HKT
Greentown China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.89 | 7.95 | 7.70 | 7.93 | - | 1.28% | 9,919,500 |
| 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 |
| Aug 10, 2026 | 7.33 | 7.52 | 7.30 | 7.38 | 7.38 | 0.54% | 9,920,352 |
| Aug 7, 2026 | 7.15 | 7.36 | 7.06 | 7.34 | 7.34 | 2.87% | 6,789,000 |
| Aug 6, 2026 | 7.24 | 7.26 | 7.01 | 7.14 | 7.14 | -1.59% | 7,526,000 |
| Aug 5, 2026 | 6.98 | 7.28 | 6.88 | 7.25 | 7.25 | 4.32% | 7,720,000 |
| Aug 4, 2026 | 7.07 | 7.07 | 6.84 | 6.95 | 6.95 | -0.86% | 6,925,000 |
| Aug 3, 2026 | 7.14 | 7.15 | 6.95 | 7.01 | 7.01 | -1.68% | 10,058,282 |
| Jul 31, 2026 | 7.16 | 7.32 | 6.97 | 7.13 | 7.13 | -0.83% | 7,092,724 |
| Jul 30, 2026 | 7.38 | 7.53 | 7.17 | 7.19 | 7.19 | -1.91% | 5,091,824 |
| Jul 29, 2026 | 7.20 | 7.60 | 7.20 | 7.33 | 7.33 | 2.37% | 9,552,900 |
| Jul 28, 2026 | 7.27 | 7.27 | 7.06 | 7.16 | 7.16 | -0.56% | 3,564,785 |
| Jul 27, 2026 | 7.05 | 7.28 | 7.01 | 7.20 | 7.20 | 2.86% | 5,153,184 |
| Jul 24, 2026 | 7.41 | 7.41 | 6.93 | 7.00 | 7.00 | -6.29% | 14,287,500 |
| Jul 23, 2026 | 7.33 | 7.54 | 7.18 | 7.47 | 7.47 | 2.61% | 5,092,629 |
| Jul 22, 2026 | 7.33 | 7.40 | 7.13 | 7.28 | 7.28 | -0.27% | 10,202,311 |
| Jul 21, 2026 | 7.44 | 7.44 | 7.25 | 7.30 | 7.30 | -0.95% | 4,671,500 |
| Jul 20, 2026 | 7.36 | 7.42 | 7.20 | 7.37 | 7.37 | 1.52% | 6,671,000 |
| Jul 17, 2026 | 7.33 | 7.47 | 6.99 | 7.26 | 7.26 | -0.95% | 6,539,500 |
| Jul 16, 2026 | 7.20 | 7.49 | 7.18 | 7.33 | 7.33 | 2.23% | 13,096,003 |
| Jul 15, 2026 | 7.13 | 7.36 | 7.04 | 7.17 | 7.17 | 1.27% | 10,440,550 |
| Jul 14, 2026 | 6.96 | 7.08 | 6.75 | 7.08 | 7.08 | 2.02% | 5,822,000 |
| Jul 13, 2026 | 6.81 | 6.95 | 6.70 | 6.94 | 6.94 | 2.21% | 11,212,224 |
| 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 |