Green Tea Group Limited (HKG:6831)
Hong Kong · Delayed Price · Currency is HKD 7.28
+0.18 (2.54%)
At close: May 29, 2026
Green Tea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.11 | 7.39 | 7.08 | 7.28 | 7.28 | 2.54% | 1,486,711 |
| May 28, 2026 | 7.29 | 7.41 | 7.06 | 7.10 | 7.10 | -2.61% | 992,928 |
| May 27, 2026 | 7.98 | 7.99 | 7.10 | 7.29 | 7.29 | 0.28% | 1,239,172 |
| May 26, 2026 | 7.49 | 7.49 | 7.25 | 7.27 | 7.27 | -2.42% | 744,664 |
| May 22, 2026 | 7.42 | 7.64 | 7.35 | 7.45 | 7.45 | 0.54% | 851,380 |
| May 21, 2026 | 7.70 | 7.74 | 7.39 | 7.41 | 7.41 | -3.77% | 1,073,530 |
| May 20, 2026 | 7.83 | 7.88 | 7.61 | 7.70 | 7.70 | -1.53% | 902,305 |
| May 19, 2026 | 7.81 | 8.06 | 7.70 | 7.82 | 7.82 | 0.13% | 1,649,799 |
| May 18, 2026 | 7.91 | 7.92 | 7.75 | 7.81 | 7.81 | -1.26% | 1,322,152 |
| May 15, 2026 | 8.01 | 8.15 | 7.90 | 7.91 | 7.91 | -2.59% | 1,334,520 |
| May 14, 2026 | 8.42 | 8.42 | 8.00 | 8.12 | 8.12 | -3.10% | 1,948,545 |
| May 13, 2026 | 8.70 | 8.71 | 8.38 | 8.38 | 8.38 | -1.06% | 1,429,684 |
| May 12, 2026 | 8.92 | 8.93 | 8.40 | 8.47 | 8.47 | -5.04% | 2,941,192 |
| May 11, 2026 | 9.01 | 9.06 | 8.78 | 8.92 | 8.92 | -0.45% | 1,769,892 |
| May 8, 2026 | 9.38 | 9.48 | 8.83 | 8.96 | 8.96 | -4.78% | 4,961,449 |
| May 7, 2026 | 9.01 | 9.50 | 8.99 | 9.41 | 9.41 | 4.32% | 2,711,249 |
| May 6, 2026 | 9.00 | 9.05 | 8.83 | 9.02 | 9.02 | 0.22% | 2,027,466 |
| May 5, 2026 | 8.85 | 9.12 | 8.77 | 9.00 | 9.00 | 0.56% | 3,495,837 |
| May 4, 2026 | 8.40 | 8.99 | 8.40 | 8.95 | 8.95 | 4.43% | 3,074,908 |
| Apr 30, 2026 | 8.55 | 8.71 | 8.41 | 8.57 | 8.57 | -0.58% | 1,548,293 |
| Apr 29, 2026 | 8.29 | 8.63 | 8.27 | 8.62 | 8.62 | 4.23% | 1,491,738 |
| Apr 28, 2026 | 8.38 | 8.55 | 8.27 | 8.27 | 8.27 | -2.01% | 1,179,104 |
| Apr 27, 2026 | 8.28 | 8.63 | 8.23 | 8.44 | 8.44 | 1.93% | 1,994,456 |
| Apr 24, 2026 | 8.08 | 8.35 | 7.96 | 8.28 | 8.28 | 2.48% | 2,264,396 |
| Apr 23, 2026 | 7.96 | 8.12 | 7.84 | 8.08 | 8.08 | 1.38% | 2,636,166 |
| Apr 22, 2026 | 8.01 | 8.24 | 7.75 | 7.97 | 7.97 | -1.36% | 4,609,988 |
| Apr 21, 2026 | 8.21 | 8.25 | 8.05 | 8.08 | 8.08 | -1.70% | 3,569,719 |
| Apr 20, 2026 | 8.24 | 8.28 | 8.04 | 8.22 | 8.22 | -1.32% | 2,877,559 |
| Apr 17, 2026 | 8.50 | 8.54 | 8.25 | 8.33 | 8.33 | -2.00% | 3,066,478 |
| Apr 16, 2026 | 8.57 | 8.60 | 8.38 | 8.50 | 8.50 | 1.19% | 3,991,223 |
| Apr 15, 2026 | 8.53 | 8.88 | 8.33 | 8.40 | 8.40 | -1.52% | 3,745,008 |
| Apr 14, 2026 | 8.50 | 8.64 | 8.40 | 8.53 | 8.53 | 0.35% | 2,082,915 |
| Apr 13, 2026 | 8.15 | 8.51 | 8.15 | 8.50 | 8.50 | 3.03% | 6,834,551 |
| Apr 10, 2026 | 7.94 | 8.30 | 7.90 | 8.25 | 8.25 | 4.17% | 7,950,621 |
| Apr 9, 2026 | 8.85 | 8.85 | 7.82 | 7.92 | 7.92 | -10.71% | 75,434,760 |
| Apr 8, 2026 | 8.93 | 8.93 | 8.37 | 8.87 | 8.87 | - | 3,096,150 |
| Apr 2, 2026 | 8.65 | 8.93 | 8.50 | 8.87 | 8.87 | 1.03% | 2,129,833 |
| Apr 1, 2026 | 8.80 | 9.16 | 8.70 | 8.78 | 8.78 | -0.23% | 4,282,734 |
| Mar 31, 2026 | 8.50 | 9.10 | 8.44 | 8.80 | 8.80 | 4.14% | 4,216,908 |
| Mar 30, 2026 | 8.30 | 8.45 | 8.05 | 8.45 | 8.45 | 1.56% | 2,878,046 |
| Mar 27, 2026 | 7.90 | 8.33 | 7.87 | 8.32 | 8.32 | 5.32% | 5,606,454 |
| Mar 26, 2026 | 7.72 | 7.98 | 7.72 | 7.90 | 7.90 | 1.41% | 5,041,449 |
| Mar 25, 2026 | 8.00 | 8.28 | 7.69 | 7.79 | 7.79 | -2.62% | 2,781,389 |
| Mar 24, 2026 | 7.42 | 8.10 | 7.42 | 8.00 | 8.00 | 8.99% | 11,248,800 |
| Mar 23, 2026 | 7.60 | 7.60 | 7.22 | 7.34 | 7.34 | -4.68% | 1,746,000 |
| Mar 20, 2026 | 7.79 | 7.83 | 7.65 | 7.70 | 7.70 | 1.45% | 778,000 |
| Mar 19, 2026 | 7.80 | 7.81 | 7.41 | 7.59 | 7.59 | -4.53% | 913,600 |
| Mar 18, 2026 | 7.62 | 7.95 | 7.41 | 7.95 | 7.95 | 2.32% | 936,000 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.59 | 7.77 | 7.77 | -2.14% | 455,200 |
| Mar 16, 2026 | 7.90 | 7.95 | 7.75 | 7.94 | 7.94 | 0.51% | 451,600 |