Green Tea Group Limited (HKG:6831)
Hong Kong · Delayed Price · Currency is HKD 4.875
+0.055 (1.14%)
Oct 6, 2026, 4:08 PM HKT
Green Tea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.89 | 4.93 | 4.86 | 4.88 | 4.88 | 1.14% | 395,200 |
| Oct 5, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.82% | 926,759 |
| Oct 2, 2026 | 4.93 | 4.93 | 4.77 | 4.86 | 4.86 | -0.92% | 1,303,442 |
| Sep 30, 2026 | 4.93 | 4.94 | 4.85 | 4.91 | 4.91 | 0.82% | 743,068 |
| Sep 29, 2026 | 4.92 | 4.99 | 4.81 | 4.87 | 4.87 | -1.02% | 1,618,800 |
| Sep 28, 2026 | 4.90 | 4.97 | 4.87 | 4.92 | 4.92 | 0.92% | 501,530 |
| Sep 25, 2026 | 5.05 | 5.05 | 4.85 | 4.87 | 4.87 | -2.31% | 1,046,800 |
| Sep 24, 2026 | 5.01 | 5.03 | 4.90 | 4.99 | 4.99 | 0.91% | 1,370,196 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -1.10% | 829,600 |
| Sep 22, 2026 | 4.90 | 5.10 | 4.88 | 5.00 | 5.00 | 1.52% | 2,695,600 |
| Sep 21, 2026 | 4.88 | 4.95 | 4.88 | 4.92 | 4.92 | -2.19% | 2,001,600 |
| Sep 18, 2026 | 5.00 | 5.03 | 4.88 | 5.03 | 5.03 | 1.21% | 1,416,400 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.87 | 4.97 | 4.97 | 0.40% | 1,654,000 |
| Sep 16, 2026 | 5.01 | 5.04 | 4.89 | 4.95 | 4.95 | -1.59% | 1,696,800 |
| Sep 15, 2026 | 5.13 | 5.16 | 5.01 | 5.03 | 5.03 | -2.14% | 1,420,400 |
| Sep 14, 2026 | 5.14 | 5.18 | 5.03 | 5.14 | 5.14 | - | 1,710,800 |
| Sep 11, 2026 | 5.11 | 5.19 | 5.01 | 5.14 | 5.14 | 0.88% | 1,340,400 |
| Sep 10, 2026 | 5.14 | 5.29 | 4.98 | 5.10 | 5.10 | -0.78% | 2,084,400 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.00 | 5.14 | 5.14 | -1.82% | 2,548,000 |
| Sep 8, 2026 | 5.40 | 5.40 | 5.20 | 5.23 | 5.23 | -2.70% | 1,088,800 |
| Sep 7, 2026 | 5.32 | 5.44 | 5.16 | 5.38 | 5.38 | 4.07% | 4,745,600 |
| Sep 4, 2026 | 5.14 | 5.33 | 5.12 | 5.17 | 5.17 | 1.97% | 2,722,400 |
| Sep 3, 2026 | 5.03 | 5.18 | 4.95 | 5.07 | 5.07 | -0.30% | 2,990,800 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.00 | 5.08 | 5.08 | -2.31% | 5,917,200 |
| Sep 1, 2026 | 5.33 | 5.38 | 4.96 | 5.20 | 5.20 | -1.14% | 7,253,600 |
| Aug 31, 2026 | 5.41 | 5.51 | 5.20 | 5.26 | 5.26 | 0.19% | 6,843,600 |
| Aug 28, 2026 | 6.10 | 6.10 | 5.19 | 5.25 | 5.25 | -13.29% | 64,756,399 |
| Aug 27, 2026 | 6.10 | 6.20 | 5.97 | 6.06 | 6.06 | 0.92% | 3,166,000 |
| Aug 26, 2026 | 6.67 | 6.67 | 6.00 | 6.00 | 6.00 | -8.40% | 3,244,000 |
| Aug 25, 2026 | 6.45 | 6.77 | 6.32 | 6.55 | 6.55 | 4.13% | 4,224,000 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.24 | 6.29 | 6.29 | -7.30% | 1,739,490 |
| Aug 21, 2026 | 7.06 | 7.06 | 6.70 | 6.79 | 6.79 | -0.95% | 389,871 |
| Aug 20, 2026 | 6.77 | 6.95 | 6.77 | 6.85 | 6.85 | 1.48% | 359,953 |
| Aug 19, 2026 | 6.92 | 6.92 | 6.72 | 6.75 | 6.75 | -2.46% | 251,943 |
| Aug 18, 2026 | 7.09 | 7.09 | 6.72 | 6.92 | 6.92 | 0.58% | 228,000 |
| Aug 17, 2026 | 6.75 | 6.95 | 6.72 | 6.88 | 6.88 | 2.46% | 728,450 |
| Aug 14, 2026 | 6.85 | 6.89 | 6.70 | 6.72 | 6.72 | -1.97% | 373,003 |
| Aug 13, 2026 | 7.04 | 7.06 | 6.75 | 6.85 | 6.85 | 0.29% | 141,208 |
| Aug 12, 2026 | 6.80 | 7.09 | 6.64 | 6.83 | 6.83 | 0.74% | 429,322 |
| Aug 11, 2026 | 7.10 | 7.18 | 6.78 | 6.78 | 6.78 | -3.49% | 771,882 |
| Aug 10, 2026 | 6.65 | 7.10 | 6.64 | 7.03 | 7.03 | 6.04% | 1,226,689 |
| Aug 7, 2026 | 6.60 | 6.95 | 6.45 | 6.63 | 6.63 | 3.27% | 708,513 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.36 | 6.42 | 6.42 | -0.23% | 833,453 |
| Aug 5, 2026 | 6.50 | 6.50 | 6.30 | 6.43 | 6.43 | -0.62% | 540,360 |
| Aug 4, 2026 | 6.52 | 6.68 | 6.37 | 6.47 | 6.47 | 0.15% | 402,975 |
| 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 |