Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong · Delayed Price · Currency is HKD 1.940
-0.010 (-0.51%)
Sep 18, 2026, 4:08 PM HKT
HKG:6896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 164,000 |
| Sep 17, 2026 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | 2.36% | 261,000 |
| Sep 16, 2026 | 1.90 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 548,500 |
| Sep 15, 2026 | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 374,000 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 135,500 |
| Sep 11, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -2.46% | 602,000 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -4.91% | 1,042,000 |
| Sep 9, 2026 | 2.21 | 2.25 | 2.11 | 2.14 | 2.14 | -2.73% | 1,079,000 |
| Sep 8, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | 0.23% | 323,000 |
| Sep 7, 2026 | 2.27 | 2.28 | 2.19 | 2.20 | 2.20 | -3.52% | 327,000 |
| Sep 4, 2026 | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | 0.44% | 165,000 |
| Sep 3, 2026 | 2.24 | 2.30 | 2.24 | 2.27 | 2.27 | 2.03% | 89,977 |
| Sep 2, 2026 | 2.23 | 2.27 | 2.20 | 2.22 | 2.22 | -0.45% | 434,500 |
| Sep 1, 2026 | 2.33 | 2.34 | 2.20 | 2.23 | 2.23 | -5.51% | 651,005 |
| Aug 31, 2026 | 2.32 | 2.38 | 2.30 | 2.36 | 2.36 | 1.94% | 535,500 |
| Aug 28, 2026 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | 1.76% | 456,505 |
| Aug 27, 2026 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | 1.11% | 670,000 |
| Aug 26, 2026 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.22% | 318,000 |
| Aug 25, 2026 | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | -0.44% | 948,000 |
| Aug 24, 2026 | 2.49 | 2.49 | 2.24 | 2.26 | 2.26 | -9.44% | 4,124,000 |
| Aug 21, 2026 | 2.64 | 2.64 | 2.30 | 2.49 | 2.49 | -19.68% | 9,570,737 |
| Aug 20, 2026 | 3.17 | 3.21 | 3.10 | 3.10 | 3.10 | -1.90% | 930,996 |
| Aug 19, 2026 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | -2.77% | 40,500 |
| Aug 18, 2026 | 3.28 | 3.28 | 3.12 | 3.25 | 3.25 | -0.91% | 27,500 |
| Aug 17, 2026 | 3.07 | 3.29 | 3.07 | 3.28 | 3.28 | 1.39% | 160,500 |
| Aug 14, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.15% | 13,500 |
| Aug 13, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.23 | -1.82% | 80,500 |
| Aug 12, 2026 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -0.30% | 237,000 |
| Aug 11, 2026 | 3.27 | 3.35 | 3.27 | 3.30 | 3.30 | 0.61% | 227,000 |
| Aug 10, 2026 | 3.19 | 3.30 | 3.15 | 3.28 | 3.28 | -1.06% | 646,000 |
| Aug 7, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 3.59% | 784,500 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.11 | 3.20 | 3.20 | 2.73% | 159,997 |
| Aug 5, 2026 | 3.21 | 3.21 | 3.10 | 3.12 | 3.12 | -1.11% | 282,500 |
| Aug 4, 2026 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | -0.47% | 59,500 |
| Aug 3, 2026 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | -0.47% | 350,500 |
| Jul 31, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | 0.32% | 201,000 |
| Jul 30, 2026 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | 0.63% | 61,000 |
| Jul 29, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.61% | 156,500 |
| Jul 28, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 408,000 |
| Jul 27, 2026 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | -1.90% | 73,500 |
| Jul 24, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 144,500 |
| Jul 23, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -1.59% | 95,500 |
| Jul 22, 2026 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | -0.63% | 24,500 |
| Jul 21, 2026 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.93% | 75,500 |
| Jul 20, 2026 | 3.14 | 3.16 | 3.11 | 3.11 | 3.11 | -2.20% | 727,500 |
| Jul 17, 2026 | 3.15 | 3.20 | 3.12 | 3.18 | 3.18 | 0.95% | 154,000 |
| Jul 16, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.61% | 212,000 |
| Jul 15, 2026 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 165,500 |
| Jul 14, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 2,000 |
| Jul 13, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 56,000 |