Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong · Delayed Price · Currency is HKD 3.060
-0.010 (-0.33%)
At close: Mar 10, 2026
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | - | 608,500 |
| Mar 6, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | 0.33% | 286,000 |
| Mar 5, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.33% | 952,500 |
| Mar 4, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 665,500 |
| Mar 3, 2026 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -1.60% | 1,327,500 |
| Mar 2, 2026 | 3.06 | 3.16 | 3.06 | 3.13 | 3.13 | 1.29% | 795,500 |
| Feb 27, 2026 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | -0.32% | 622,500 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -1.90% | 1,033,000 |
| Feb 25, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | 0.32% | 856,000 |
| Feb 24, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.63% | 397,500 |
| Feb 23, 2026 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 0.96% | 1,014,000 |
| Feb 20, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 367,500 |
| Feb 16, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | 1.27% | 66,000 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.11 | 3.14 | 3.14 | -0.63% | 596,000 |
| Feb 12, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -0.63% | 422,500 |
| Feb 11, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 388,500 |
| Feb 10, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.63% | 222,000 |
| Feb 9, 2026 | 3.21 | 3.21 | 3.18 | 3.20 | 3.20 | - | 397,000 |
| Feb 6, 2026 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 465,000 |
| Feb 5, 2026 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | - | 195,000 |
| Feb 4, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.31% | 370,000 |
| Feb 3, 2026 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | - | 1,103,000 |
| Feb 2, 2026 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 763,500 |
| Jan 30, 2026 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -0.92% | 553,000 |
| Jan 29, 2026 | 3.26 | 3.33 | 3.23 | 3.27 | 3.27 | 0.31% | 1,165,000 |
| Jan 28, 2026 | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | 1.24% | 1,506,500 |
| Jan 27, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 498,000 |
| Jan 26, 2026 | 3.20 | 3.25 | 3.19 | 3.19 | 3.19 | - | 652,000 |
| Jan 23, 2026 | 3.14 | 3.22 | 3.14 | 3.19 | 3.19 | 1.27% | 958,500 |
| Jan 22, 2026 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 1.61% | 866,000 |
| Jan 21, 2026 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | -0.32% | 759,500 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | 0.32% | 783,500 |
| Jan 19, 2026 | 3.13 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 894,000 |
| Jan 16, 2026 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 1,323,500 |
| Jan 15, 2026 | 3.10 | 3.16 | 3.09 | 3.14 | 3.14 | 1.95% | 914,000 |
| Jan 14, 2026 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | -0.32% | 347,000 |
| Jan 13, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | - | 481,000 |
| Jan 12, 2026 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | -0.96% | 795,500 |
| Jan 9, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | - | 301,000 |
| Jan 8, 2026 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | 0.97% | 333,500 |
| Jan 7, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 289,000 |
| Jan 6, 2026 | 3.14 | 3.19 | 3.09 | 3.15 | 3.15 | 1.29% | 633,000 |
| Jan 5, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 1.30% | 372,000 |
| Jan 2, 2026 | 3.03 | 3.20 | 3.03 | 3.07 | 3.07 | 0.66% | 745,500 |
| Dec 31, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.65% | 703,000 |
| Dec 30, 2025 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | -1.60% | 1,020,500 |
| Dec 29, 2025 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | 0.97% | 587,000 |
| Dec 24, 2025 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.28% | 177,000 |
| Dec 23, 2025 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 770,500 |
| Dec 22, 2025 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | - | 738,500 |