Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong · Delayed Price · Currency is HKD 3.440
+0.050 (1.47%)
Jun 1, 2026, 3:59 PM HKT
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | 1.47% | 145,500 |
| May 29, 2026 | 3.49 | 3.49 | 3.36 | 3.39 | 3.39 | - | 339,000 |
| May 28, 2026 | 3.41 | 3.48 | 3.32 | 3.39 | 3.39 | -1.17% | 822,000 |
| May 27, 2026 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | - | 130,500 |
| May 26, 2026 | 3.45 | 3.48 | 3.40 | 3.43 | 3.43 | -2.00% | 909,000 |
| May 22, 2026 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | -0.57% | 137,000 |
| May 21, 2026 | 3.45 | 3.56 | 3.45 | 3.52 | 3.52 | 0.86% | 186,000 |
| May 20, 2026 | 3.41 | 3.50 | 3.41 | 3.49 | 3.49 | 2.65% | 326,028 |
| May 19, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 303,000 |
| May 18, 2026 | 3.50 | 3.53 | 3.41 | 3.43 | 3.43 | -2.00% | 186,000 |
| May 15, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | - | 314,000 |
| May 14, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.96% | 92,000 |
| May 13, 2026 | 3.58 | 3.58 | 3.51 | 3.57 | 3.57 | -0.28% | 189,500 |
| May 12, 2026 | 3.56 | 3.58 | 3.53 | 3.58 | 3.58 | 0.56% | 58,500 |
| May 11, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | -0.56% | 256,000 |
| May 8, 2026 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -1.10% | 228,000 |
| May 7, 2026 | 3.57 | 3.62 | 3.54 | 3.62 | 3.62 | 4.02% | 427,500 |
| May 6, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.42% | 540,000 |
| May 5, 2026 | 3.54 | 3.56 | 3.52 | 3.53 | 3.53 | -1.12% | 267,000 |
| May 4, 2026 | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 245,500 |
| Apr 30, 2026 | 3.61 | 3.70 | 3.52 | 3.54 | 3.54 | -1.94% | 321,500 |
| Apr 29, 2026 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | 2.27% | 174,000 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.52 | 3.53 | 3.53 | -3.81% | 246,000 |
| Apr 27, 2026 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | -1.61% | 236,000 |
| Apr 24, 2026 | 3.63 | 3.75 | 3.55 | 3.73 | 3.73 | 4.19% | 879,000 |
| Apr 23, 2026 | 3.53 | 3.63 | 3.53 | 3.58 | 3.58 | 0.56% | 806,500 |
| Apr 22, 2026 | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 579,500 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -1.66% | 435,500 |
| Apr 20, 2026 | 3.64 | 3.67 | 3.60 | 3.61 | 3.61 | -1.90% | 653,000 |
| Apr 17, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | 0.55% | 397,000 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -1.35% | 466,000 |
| Apr 15, 2026 | 3.65 | 3.71 | 3.59 | 3.71 | 3.71 | 1.64% | 517,500 |
| Apr 14, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | - | 93,000 |
| Apr 13, 2026 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -1.35% | 267,000 |
| Apr 10, 2026 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | - | 306,000 |
| Apr 9, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | - | 233,000 |
| Apr 8, 2026 | 3.69 | 3.70 | 3.61 | 3.70 | 3.70 | 0.54% | 1,319,500 |
| Apr 2, 2026 | 3.69 | 3.69 | 3.62 | 3.68 | 3.68 | -0.27% | 268,500 |
| Apr 1, 2026 | 3.70 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | 477,000 |
| Mar 31, 2026 | 3.75 | 3.77 | 3.70 | 3.70 | 3.70 | -1.33% | 933,000 |
| Mar 30, 2026 | 3.55 | 3.80 | 3.55 | 3.75 | 3.75 | 3.59% | 2,989,000 |
| Mar 27, 2026 | 3.57 | 3.63 | 3.53 | 3.62 | 3.62 | 1.40% | 459,500 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 577,500 |
| Mar 25, 2026 | 3.51 | 3.62 | 3.48 | 3.60 | 3.60 | 3.45% | 891,000 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | -0.57% | 861,000 |
| Mar 23, 2026 | 3.53 | 3.53 | 3.38 | 3.50 | 3.50 | -1.41% | 950,500 |
| Mar 20, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | - | 505,500 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.46 | 3.55 | 3.55 | -0.84% | 831,500 |
| Mar 18, 2026 | 3.64 | 3.68 | 3.54 | 3.58 | 3.58 | -1.65% | 906,000 |
| Mar 17, 2026 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | -0.27% | 1,017,000 |