Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong · Delayed Price · Currency is HKD 3.080
-0.020 (-0.65%)
Jul 13, 2026, 10:44 AM HKT
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | - | -0.65% | 37,500 |
| Jul 10, 2026 | 3.13 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 157,000 |
| Jul 9, 2026 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -1.27% | 69,500 |
| Jul 8, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.17% | 72,000 |
| Jul 7, 2026 | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | 0.94% | 96,500 |
| Jul 6, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 1.27% | 26,000 |
| Jul 3, 2026 | 3.11 | 3.20 | 3.11 | 3.15 | 3.15 | 1.29% | 522,000 |
| Jul 2, 2026 | 3.04 | 3.11 | 3.02 | 3.11 | 3.11 | 2.98% | 561,000 |
| Jun 30, 2026 | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | -0.66% | 929,000 |
| Jun 29, 2026 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 3.40% | 691,000 |
| Jun 26, 2026 | 2.91 | 2.98 | 2.88 | 2.94 | 2.94 | 1.03% | 643,000 |
| Jun 25, 2026 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 221,500 |
| Jun 24, 2026 | 2.94 | 3.00 | 2.90 | 2.92 | 2.92 | 0.69% | 89,500 |
| Jun 23, 2026 | 3.05 | 3.06 | 2.88 | 2.90 | 2.90 | -4.92% | 862,500 |
| Jun 22, 2026 | 3.06 | 3.13 | 2.98 | 3.05 | 3.05 | - | 387,187 |
| Jun 18, 2026 | 3.09 | 3.14 | 3.05 | 3.05 | 3.05 | -1.29% | 489,500 |
| Jun 17, 2026 | 3.10 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 171,500 |
| Jun 16, 2026 | 3.25 | 3.21 | 3.10 | 3.10 | 3.10 | -0.96% | 560,500 |
| Jun 15, 2026 | 3.46 | 3.49 | 3.43 | 3.47 | 3.13 | -0.57% | 376,000 |
| Jun 12, 2026 | 3.48 | 3.50 | 3.44 | 3.49 | 3.15 | 0.29% | 180,000 |
| Jun 11, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.14 | -1.14% | 147,000 |
| Jun 10, 2026 | 3.53 | 3.53 | 3.50 | 3.52 | 3.18 | -0.28% | 379,000 |
| Jun 9, 2026 | 3.54 | 3.59 | 3.50 | 3.53 | 3.18 | -0.28% | 363,641 |
| Jun 8, 2026 | 3.49 | 3.57 | 3.46 | 3.54 | 3.19 | 1.14% | 252,000 |
| Jun 5, 2026 | 3.39 | 3.55 | 3.38 | 3.50 | 3.16 | 4.48% | 292,296 |
| Jun 4, 2026 | 3.44 | 3.45 | 3.35 | 3.35 | 3.02 | -2.62% | 351,500 |
| Jun 3, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.10 | 1.18% | 79,000 |
| Jun 2, 2026 | 3.42 | 3.47 | 3.39 | 3.40 | 3.07 | -1.16% | 80,500 |
| Jun 1, 2026 | 3.39 | 3.45 | 3.38 | 3.44 | 3.10 | 1.47% | 145,500 |
| May 29, 2026 | 3.49 | 3.49 | 3.36 | 3.39 | 3.06 | - | 339,000 |
| May 28, 2026 | 3.41 | 3.48 | 3.32 | 3.39 | 3.06 | -1.17% | 822,000 |
| May 27, 2026 | 3.42 | 3.46 | 3.40 | 3.43 | 3.09 | - | 130,500 |
| May 26, 2026 | 3.45 | 3.48 | 3.40 | 3.43 | 3.09 | -2.00% | 909,000 |
| May 22, 2026 | 3.53 | 3.53 | 3.46 | 3.50 | 3.16 | -0.57% | 137,000 |
| May 21, 2026 | 3.45 | 3.56 | 3.45 | 3.52 | 3.18 | 0.86% | 186,000 |
| May 20, 2026 | 3.41 | 3.50 | 3.41 | 3.49 | 3.15 | 2.65% | 326,028 |
| May 19, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.07 | -0.87% | 303,000 |
| May 18, 2026 | 3.50 | 3.53 | 3.41 | 3.43 | 3.09 | -2.00% | 186,000 |
| May 15, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.16 | - | 314,000 |
| May 14, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.16 | -1.96% | 92,000 |
| May 13, 2026 | 3.58 | 3.58 | 3.51 | 3.57 | 3.22 | -0.28% | 189,500 |
| May 12, 2026 | 3.56 | 3.58 | 3.53 | 3.58 | 3.23 | 0.56% | 58,500 |
| May 11, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.21 | -0.56% | 256,000 |
| May 8, 2026 | 3.61 | 3.62 | 3.57 | 3.58 | 3.23 | -1.10% | 228,000 |
| May 7, 2026 | 3.57 | 3.62 | 3.54 | 3.62 | 3.27 | 4.02% | 427,500 |
| May 6, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.14 | -1.42% | 540,000 |
| May 5, 2026 | 3.54 | 3.56 | 3.52 | 3.53 | 3.18 | -1.12% | 267,000 |
| May 4, 2026 | 3.55 | 3.57 | 3.52 | 3.57 | 3.22 | 0.85% | 245,500 |
| Apr 30, 2026 | 3.61 | 3.70 | 3.52 | 3.54 | 3.19 | -1.94% | 321,500 |
| Apr 29, 2026 | 3.57 | 3.62 | 3.56 | 3.61 | 3.26 | 2.27% | 174,000 |