Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong · Delayed Price · Currency is HKD 3.500
+0.020 (0.57%)
Sep 3, 2025, 4:08 PM HKT
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 1,355,000 |
| Sep 2, 2025 | 3.55 | 3.60 | 3.47 | 3.48 | 3.48 | -1.69% | 2,115,600 |
| Sep 1, 2025 | 3.56 | 3.68 | 3.54 | 3.54 | 3.54 | -0.56% | 2,102,000 |
| Aug 29, 2025 | 3.60 | 3.63 | 3.54 | 3.56 | 3.56 | -1.66% | 1,154,000 |
| Aug 28, 2025 | 3.66 | 3.68 | 3.57 | 3.62 | 3.62 | - | 1,135,500 |
| Aug 27, 2025 | 3.71 | 3.75 | 3.62 | 3.62 | 3.62 | -2.16% | 2,256,750 |
| Aug 26, 2025 | 3.55 | 3.71 | 3.55 | 3.70 | 3.70 | 4.23% | 3,326,100 |
| Aug 25, 2025 | 3.51 | 3.61 | 3.51 | 3.55 | 3.55 | 1.14% | 2,235,000 |
| Aug 22, 2025 | 3.52 | 3.55 | 3.51 | 3.51 | 3.51 | -0.57% | 2,010,000 |
| Aug 21, 2025 | 3.53 | 3.59 | 3.51 | 3.53 | 3.53 | -0.28% | 1,260,500 |
| Aug 20, 2025 | 3.56 | 3.64 | 3.52 | 3.54 | 3.54 | -0.56% | 1,047,500 |
| Aug 19, 2025 | 3.61 | 3.70 | 3.55 | 3.56 | 3.56 | -1.11% | 2,599,500 |
| Aug 18, 2025 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | - | 2,701,000 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.55 | 3.60 | 3.60 | -2.70% | 3,813,000 |
| Aug 14, 2025 | 3.68 | 3.80 | 3.67 | 3.70 | 3.70 | 0.27% | 2,359,000 |
| Aug 13, 2025 | 3.76 | 3.84 | 3.68 | 3.69 | 3.69 | -2.38% | 4,472,700 |
| Aug 12, 2025 | 4.38 | 4.38 | 3.74 | 3.78 | 3.78 | -23.64% | 12,938,500 |
| Aug 11, 2025 | 4.92 | 4.95 | 4.87 | 4.95 | 4.95 | 1.23% | 217,000 |
| Aug 8, 2025 | 4.92 | 4.97 | 4.89 | 4.89 | 4.89 | -0.61% | 252,000 |
| Aug 7, 2025 | 4.96 | 4.98 | 4.84 | 4.92 | 4.92 | 0.20% | 662,000 |
| Aug 6, 2025 | 4.92 | 5.15 | 4.89 | 4.91 | 4.91 | 0.82% | 1,617,700 |
| Aug 5, 2025 | 4.99 | 4.99 | 4.79 | 4.87 | 4.87 | 0.21% | 438,500 |
| Aug 4, 2025 | 4.61 | 4.86 | 4.61 | 4.86 | 4.86 | 5.42% | 585,000 |
| Aug 1, 2025 | 4.68 | 4.70 | 4.60 | 4.61 | 4.61 | -2.12% | 648,000 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.64 | 4.71 | 4.71 | -1.05% | 720,500 |
| Jul 30, 2025 | 4.75 | 4.80 | 4.69 | 4.76 | 4.76 | 0.21% | 533,000 |
| Jul 29, 2025 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | - | 240,000 |
| Jul 28, 2025 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 637,000 |
| Jul 25, 2025 | 4.85 | 4.90 | 4.74 | 4.78 | 4.78 | -1.44% | 735,500 |
| Jul 24, 2025 | 4.86 | 4.87 | 4.78 | 4.85 | 4.85 | 1.04% | 1,952,500 |
| Jul 23, 2025 | 4.98 | 4.98 | 4.74 | 4.80 | 4.80 | -1.03% | 717,000 |
| Jul 22, 2025 | 5.00 | 5.04 | 4.84 | 4.85 | 4.85 | -3.00% | 749,000 |
| Jul 21, 2025 | 4.78 | 5.07 | 4.78 | 5.00 | 5.00 | 4.82% | 3,354,000 |
| Jul 18, 2025 | 4.38 | 4.80 | 4.34 | 4.77 | 4.77 | 8.66% | 1,883,000 |
| Jul 17, 2025 | 4.30 | 4.42 | 4.28 | 4.39 | 4.39 | 2.33% | 1,572,500 |
| Jul 16, 2025 | 4.31 | 4.31 | 4.22 | 4.29 | 4.29 | - | 943,000 |
| Jul 15, 2025 | 4.45 | 4.45 | 4.27 | 4.29 | 4.29 | -2.05% | 913,000 |
| Jul 14, 2025 | 4.45 | 4.45 | 4.35 | 4.38 | 4.38 | -1.57% | 718,600 |
| Jul 11, 2025 | 4.42 | 4.50 | 4.42 | 4.45 | 4.45 | 0.91% | 849,500 |
| Jul 10, 2025 | 4.46 | 4.46 | 4.40 | 4.41 | 4.41 | -1.12% | 961,000 |
| Jul 9, 2025 | 4.50 | 4.52 | 4.42 | 4.46 | 4.46 | -0.22% | 608,500 |
| Jul 8, 2025 | 4.50 | 4.51 | 4.38 | 4.47 | 4.47 | - | 1,497,500 |
| Jul 7, 2025 | 4.46 | 4.63 | 4.46 | 4.47 | 4.47 | 0.45% | 1,634,500 |
| Jul 4, 2025 | 4.43 | 4.49 | 4.35 | 4.45 | 4.45 | 0.23% | 1,151,500 |
| Jul 3, 2025 | 4.50 | 4.54 | 4.38 | 4.44 | 4.44 | -1.33% | 689,500 |
| Jul 2, 2025 | 4.38 | 4.54 | 4.35 | 4.50 | 4.50 | 2.51% | 684,500 |
| Jun 30, 2025 | 4.45 | 4.52 | 4.17 | 4.39 | 4.39 | -1.35% | 3,317,500 |
| Jun 27, 2025 | 4.55 | 4.55 | 4.40 | 4.45 | 4.45 | -1.98% | 1,446,000 |
| Jun 26, 2025 | 4.60 | 4.64 | 4.48 | 4.54 | 4.54 | -1.30% | 318,000 |
| Jun 25, 2025 | 4.64 | 4.66 | 4.46 | 4.60 | 4.60 | -0.22% | 511,000 |