Green Tea Group Limited (HKG:6831)
Hong Kong · Delayed Price · Currency is HKD 6.46
-0.09 (-1.37%)
Aug 3, 2026, 4:08 PM HKT
Green Tea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.69 | 6.69 | 6.44 | 6.46 | 6.46 | -1.37% | 229,137 |
| Jul 31, 2026 | 6.74 | 6.89 | 6.50 | 6.55 | 6.55 | -2.82% | 817,020 |
| Jul 30, 2026 | 6.34 | 6.75 | 6.32 | 6.74 | 6.74 | 6.65% | 910,272 |
| Jul 29, 2026 | 6.19 | 6.35 | 6.19 | 6.32 | 6.32 | 2.10% | 249,057 |
| Jul 28, 2026 | 6.27 | 6.36 | 6.16 | 6.19 | 6.19 | -1.12% | 198,081 |
| Jul 27, 2026 | 6.25 | 6.32 | 6.20 | 6.26 | 6.26 | - | 75,334 |
| Jul 24, 2026 | 6.37 | 6.37 | 6.12 | 6.26 | 6.26 | -2.34% | 408,882 |
| Jul 23, 2026 | 6.42 | 6.42 | 6.31 | 6.41 | 6.41 | 1.10% | 190,624 |
| Jul 22, 2026 | 6.41 | 6.45 | 6.26 | 6.34 | 6.34 | -1.09% | 342,189 |
| Jul 21, 2026 | 6.94 | 6.95 | 6.31 | 6.41 | 6.41 | -0.62% | 507,182 |
| Jul 20, 2026 | 6.35 | 6.45 | 6.21 | 6.45 | 6.45 | 5.39% | 698,626 |
| Jul 17, 2026 | 6.32 | 6.40 | 6.10 | 6.12 | 6.12 | -2.39% | 337,033 |
| Jul 16, 2026 | 6.20 | 6.36 | 6.17 | 6.27 | 6.27 | 1.79% | 907,488 |
| Jul 15, 2026 | 6.12 | 6.20 | 6.09 | 6.16 | 6.16 | 0.49% | 914,104 |
| Jul 14, 2026 | 6.02 | 6.13 | 5.97 | 6.13 | 6.13 | 0.82% | 488,164 |
| Jul 13, 2026 | 5.95 | 6.12 | 5.93 | 6.08 | 6.08 | 2.88% | 413,808 |
| Jul 10, 2026 | 6.16 | 6.16 | 5.88 | 5.91 | 5.91 | -1.50% | 2,140,073 |
| Jul 9, 2026 | 6.11 | 6.12 | 5.91 | 6.00 | 6.00 | -1.80% | 402,375 |
| Jul 8, 2026 | 6.10 | 6.20 | 6.04 | 6.11 | 6.11 | 0.66% | 682,597 |
| Jul 7, 2026 | 6.08 | 6.10 | 5.95 | 6.07 | 6.07 | -0.16% | 703,221 |
| Jul 6, 2026 | 5.92 | 6.15 | 5.92 | 6.08 | 6.08 | 3.23% | 799,758 |
| Jul 3, 2026 | 5.91 | 6.19 | 5.84 | 5.89 | 5.89 | 1.55% | 585,817 |
| Jul 2, 2026 | 5.82 | 5.92 | 5.71 | 5.80 | 5.80 | 3.57% | 1,288,693 |
| Jun 30, 2026 | 6.26 | 6.26 | 5.59 | 5.60 | 5.60 | -4.60% | 1,618,765 |
| Jun 29, 2026 | 6.17 | 6.39 | 6.10 | 6.39 | 5.87 | 5.79% | 1,313,149 |
| Jun 26, 2026 | 6.12 | 6.12 | 5.95 | 6.04 | 5.55 | -1.79% | 1,097,727 |
| Jun 25, 2026 | 6.10 | 6.19 | 6.05 | 6.15 | 5.65 | 0.16% | 1,024,680 |
| Jun 24, 2026 | 6.19 | 6.25 | 6.05 | 6.14 | 5.64 | -1.29% | 744,004 |
| Jun 23, 2026 | 6.25 | 6.26 | 6.13 | 6.22 | 5.71 | 0.81% | 610,834 |
| Jun 22, 2026 | 6.40 | 6.41 | 6.01 | 6.17 | 5.67 | -2.83% | 3,577,547 |
| Jun 18, 2026 | 6.77 | 6.77 | 6.29 | 6.35 | 5.83 | -4.51% | 1,337,808 |
| Jun 17, 2026 | 7.49 | 7.49 | 6.53 | 6.65 | 6.11 | -5.00% | 5,192,668 |
| Jun 16, 2026 | 7.07 | 7.07 | 6.90 | 7.00 | 6.43 | -1.96% | 612,419 |
| Jun 15, 2026 | 7.17 | 7.52 | 6.96 | 7.14 | 6.56 | -0.56% | 638,195 |
| Jun 12, 2026 | 7.17 | 7.35 | 7.13 | 7.18 | 6.60 | 1.56% | 531,410 |
| Jun 11, 2026 | 7.09 | 7.09 | 6.90 | 7.07 | 6.49 | -0.28% | 450,000 |
| Jun 10, 2026 | 7.00 | 7.17 | 6.91 | 7.09 | 6.51 | 1.58% | 694,300 |
| Jun 9, 2026 | 7.00 | 7.07 | 6.90 | 6.98 | 6.41 | -0.71% | 701,849 |
| Jun 8, 2026 | 7.05 | 7.10 | 6.85 | 7.03 | 6.46 | -0.28% | 688,215 |
| Jun 5, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 6.48 | -1.81% | 348,789 |
| Jun 4, 2026 | 7.18 | 7.35 | 7.15 | 7.18 | 6.60 | -0.14% | 857,894 |
| Jun 3, 2026 | 7.59 | 7.59 | 7.15 | 7.19 | 6.60 | -5.27% | 992,353 |
| Jun 2, 2026 | 7.58 | 7.64 | 7.40 | 7.59 | 6.97 | 2.29% | 947,856 |
| Jun 1, 2026 | 7.31 | 7.45 | 7.24 | 7.42 | 6.82 | 1.92% | 1,170,427 |
| May 29, 2026 | 7.11 | 7.39 | 7.08 | 7.28 | 6.69 | 2.54% | 1,486,711 |
| May 28, 2026 | 7.29 | 7.41 | 7.06 | 7.10 | 6.52 | -2.61% | 992,928 |
| May 27, 2026 | 7.98 | 7.99 | 7.10 | 7.29 | 6.70 | 0.28% | 1,239,172 |
| May 26, 2026 | 7.49 | 7.49 | 7.25 | 7.27 | 6.68 | -2.42% | 744,664 |
| May 22, 2026 | 7.42 | 7.64 | 7.35 | 7.45 | 6.84 | 0.54% | 851,380 |
| May 21, 2026 | 7.70 | 7.74 | 7.39 | 7.41 | 6.81 | -3.77% | 1,073,530 |