Green Tea Group Limited (HKG:6831)
Hong Kong · Delayed Price · Currency is HKD 7.20
-0.12 (-1.64%)
At close: Sep 5, 2025
Green Tea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.39 | 7.39 | 7.07 | 7.20 | - | -1.64% | 1,565,600 |
| Sep 4, 2025 | 7.55 | 7.55 | 7.27 | 7.32 | - | -3.05% | 1,017,600 |
| Sep 3, 2025 | 7.63 | 7.72 | 7.53 | 7.55 | - | -0.66% | 391,600 |
| Sep 2, 2025 | 7.71 | 7.79 | 7.60 | 7.60 | - | -1.68% | 389,200 |
| Sep 1, 2025 | 7.66 | 7.97 | 7.50 | 7.73 | - | 0.91% | 1,340,000 |
| Aug 29, 2025 | 7.80 | 8.00 | 7.62 | 7.66 | - | -2.05% | 996,400 |
| Aug 28, 2025 | 8.00 | 8.01 | 7.55 | 7.82 | - | -2.25% | 2,455,600 |
| Aug 27, 2025 | 8.27 | 8.34 | 7.92 | 8.00 | - | -3.26% | 2,968,000 |
| Aug 26, 2025 | 7.80 | 8.41 | 7.51 | 8.27 | - | 6.44% | 5,679,800 |
| Aug 25, 2025 | 7.48 | 7.83 | 7.48 | 7.77 | - | 3.88% | 939,001 |
| Aug 22, 2025 | 7.32 | 7.53 | 7.20 | 7.48 | - | 2.75% | 601,200 |
| Aug 21, 2025 | 7.57 | 7.66 | 7.27 | 7.28 | - | -3.83% | 930,800 |
| Aug 20, 2025 | 7.46 | 7.77 | 7.38 | 7.57 | - | 1.75% | 1,220,400 |
| Aug 19, 2025 | 7.52 | 7.58 | 7.34 | 7.44 | - | 0.81% | 465,600 |
| Aug 18, 2025 | 7.46 | 7.57 | 7.18 | 7.38 | - | -1.07% | 1,579,200 |
| Aug 15, 2025 | 7.40 | 7.46 | 7.30 | 7.46 | - | 0.54% | 549,600 |
| Aug 14, 2025 | 7.40 | 7.50 | 7.40 | 7.42 | - | 0.27% | 483,600 |
| Aug 13, 2025 | 7.40 | 7.47 | 7.30 | 7.40 | - | 0.68% | 590,000 |
| Aug 12, 2025 | 7.50 | 7.62 | 7.30 | 7.35 | - | -2.00% | 1,648,400 |
| Aug 11, 2025 | 7.48 | 7.55 | 7.45 | 7.50 | - | 0.54% | 738,000 |
| Aug 8, 2025 | 7.70 | 7.70 | 7.45 | 7.46 | - | -3.99% | 1,077,510 |
| Aug 7, 2025 | 7.98 | 7.98 | 7.67 | 7.77 | - | -2.63% | 968,800 |
| Aug 6, 2025 | 7.94 | 8.00 | 7.77 | 7.98 | - | 0.38% | 512,000 |
| Aug 5, 2025 | 7.94 | 8.01 | 7.80 | 7.95 | - | -0.87% | 735,710 |
| Aug 4, 2025 | 7.72 | 8.26 | 7.62 | 8.02 | - | 4.97% | 2,647,800 |
| Aug 1, 2025 | 8.00 | 8.11 | 7.42 | 7.64 | - | 3.95% | 5,362,400 |
| Jul 31, 2025 | 7.71 | 7.75 | 7.35 | 7.35 | - | -4.67% | 2,643,600 |
| Jul 30, 2025 | 7.86 | 7.96 | 7.64 | 7.71 | - | -1.91% | 762,000 |
| Jul 29, 2025 | 8.00 | 8.10 | 7.82 | 7.86 | - | -1.75% | 898,000 |
| Jul 28, 2025 | 8.35 | 8.35 | 7.80 | 8.00 | - | -3.73% | 3,970,000 |
| Jul 25, 2025 | 8.27 | 8.40 | 8.15 | 8.31 | - | -1.07% | 1,201,400 |
| Jul 24, 2025 | 8.38 | 8.54 | 8.30 | 8.40 | - | 0.24% | 1,159,200 |
| Jul 23, 2025 | 8.62 | 8.89 | 8.22 | 8.38 | - | -6.37% | 2,145,600 |
| Jul 22, 2025 | 9.17 | 9.18 | 8.70 | 8.95 | - | -0.67% | 2,321,600 |
| Jul 21, 2025 | 9.20 | 9.22 | 8.71 | 9.01 | - | -2.07% | 2,061,600 |
| Jul 18, 2025 | 9.40 | 9.63 | 9.19 | 9.20 | - | -2.13% | 2,326,400 |
| Jul 17, 2025 | 9.13 | 9.40 | 9.07 | 9.40 | - | 3.75% | 2,409,800 |
| Jul 16, 2025 | 8.98 | 9.16 | 8.94 | 9.06 | - | 0.89% | 1,251,600 |
| Jul 15, 2025 | 9.15 | 9.15 | 8.85 | 8.98 | - | -1.86% | 867,200 |
| Jul 14, 2025 | 8.45 | 9.17 | 8.39 | 9.15 | - | 8.28% | 2,704,400 |
| Jul 11, 2025 | 8.60 | 8.85 | 8.31 | 8.45 | - | -2.09% | 3,472,400 |
| Jul 10, 2025 | 9.10 | 9.24 | 8.55 | 8.63 | - | -5.89% | 3,939,600 |
| Jul 9, 2025 | 9.20 | 9.50 | 9.04 | 9.17 | - | -0.33% | 3,293,200 |
| Jul 8, 2025 | 9.08 | 9.81 | 9.00 | 9.20 | - | 1.32% | 9,829,290 |
| Jul 7, 2025 | 8.17 | 9.08 | 8.17 | 9.08 | - | 11.14% | 5,986,300 |
| Jul 4, 2025 | 7.76 | 8.23 | 7.64 | 8.17 | - | 5.01% | 4,712,200 |
| Jul 3, 2025 | 7.86 | 8.12 | 7.62 | 7.78 | - | -1.02% | 4,615,200 |
| Jul 2, 2025 | 7.16 | 8.00 | 7.16 | 7.86 | - | 7.52% | 7,015,600 |
| Jun 30, 2025 | 7.25 | 7.37 | 7.04 | 7.31 | - | 1.11% | 3,269,200 |
| Jun 27, 2025 | 7.19 | 7.50 | 7.19 | 7.23 | - | 0.56% | 3,055,600 |