Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong · Delayed Price · Currency is HKD 3.730
+0.150 (4.19%)
Apr 24, 2026, 4:08 PM HKT
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.45 | 3.65 | 3.44 | 3.65 | 3.65 | 7.04% | 2,823,000 |
| Mar 13, 2026 | 3.40 | 3.46 | 3.38 | 3.41 | 3.41 | 0.29% | 2,162,500 |
| Mar 12, 2026 | 3.28 | 3.46 | 3.28 | 3.40 | 3.40 | 10.39% | 5,377,000 |
| Mar 11, 2026 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 170,500 |
| Mar 10, 2026 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | -0.33% | 200,500 |
| 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 |