Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 3.380
+0.190 (5.96%)
At close: Jan 28, 2026
HKG:9979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.19 | 3.39 | 3.17 | 3.38 | 3.38 | 5.96% | 20,329,110 |
| Jan 27, 2026 | 3.18 | 3.20 | 3.14 | 3.19 | 3.19 | 0.31% | 4,549,250 |
| Jan 26, 2026 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | - | 2,684,158 |
| Jan 23, 2026 | 3.15 | 3.18 | 3.13 | 3.18 | 3.18 | 0.63% | 3,405,790 |
| Jan 22, 2026 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | 1.61% | 4,334,000 |
| Jan 21, 2026 | 3.06 | 3.11 | 2.99 | 3.11 | 3.11 | 2.30% | 6,548,899 |
| Jan 20, 2026 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | 0.33% | 3,356,000 |
| Jan 19, 2026 | 3.00 | 3.03 | 2.97 | 3.03 | 3.03 | - | 2,650,000 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 2,672,523 |
| Jan 15, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 3.39% | 6,562,515 |
| Jan 14, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | 1.72% | 3,245,772 |
| Jan 13, 2026 | 2.88 | 2.93 | 2.86 | 2.90 | 2.90 | 0.69% | 4,643,486 |
| Jan 12, 2026 | 2.99 | 3.02 | 2.88 | 2.88 | 2.88 | -3.68% | 6,039,000 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | -0.33% | 5,036,000 |
| Jan 8, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 4.53% | 11,986,330 |
| Jan 7, 2026 | 2.80 | 2.88 | 2.77 | 2.87 | 2.87 | 2.50% | 11,195,940 |
| Jan 6, 2026 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | 0.36% | 9,528,000 |
| Jan 5, 2026 | 2.80 | 2.86 | 2.77 | 2.79 | 2.79 | -0.36% | 8,664,720 |
| Jan 2, 2026 | 2.77 | 2.80 | 2.74 | 2.80 | 2.80 | 1.08% | 2,261,656 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | -0.72% | 2,833,000 |
| Dec 30, 2025 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.71% | 2,375,736 |
| Dec 29, 2025 | 2.86 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 3,805,295 |
| Dec 24, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 726,609 |
| Dec 23, 2025 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | 2,646,000 |
| Dec 22, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -1.73% | 4,332,386 |
| Dec 19, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 1,052,432 |
| Dec 18, 2025 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | -1.03% | 2,205,000 |
| Dec 17, 2025 | 2.91 | 2.95 | 2.90 | 2.91 | 2.91 | - | 2,188,000 |
| Dec 16, 2025 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -2.35% | 3,405,000 |
| Dec 15, 2025 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 1,524,000 |
| Dec 12, 2025 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 934,000 |
| Dec 11, 2025 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -1.32% | 614,000 |
| Dec 10, 2025 | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | 0.66% | 2,374,790 |
| Dec 9, 2025 | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 3,885,274 |
| Dec 8, 2025 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -1.30% | 2,212,702 |
| Dec 5, 2025 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | 0.33% | 1,026,896 |
| Dec 4, 2025 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | 1.32% | 1,332,000 |
| Dec 3, 2025 | 3.08 | 3.10 | 3.00 | 3.02 | 3.02 | -2.27% | 1,465,299 |
| Dec 2, 2025 | 3.04 | 3.10 | 3.02 | 3.09 | 3.09 | 0.32% | 2,991,000 |
| Dec 1, 2025 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 2.67% | 2,330,160 |
| Nov 28, 2025 | 3.11 | 3.11 | 2.95 | 3.00 | 3.00 | -3.54% | 6,003,000 |
| Nov 27, 2025 | 3.14 | 3.15 | 3.09 | 3.11 | 3.03 | -1.89% | 3,414,679 |
| Nov 26, 2025 | 3.18 | 3.24 | 3.12 | 3.17 | 3.09 | -0.63% | 3,830,954 |
| Nov 25, 2025 | 3.20 | 3.21 | 3.17 | 3.19 | 3.10 | -0.62% | 1,358,000 |
| Nov 24, 2025 | 3.12 | 3.22 | 3.12 | 3.21 | 3.12 | 2.88% | 3,108,060 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.11 | 3.12 | 3.04 | -2.50% | 2,863,074 |
| Nov 20, 2025 | 3.13 | 3.23 | 3.10 | 3.20 | 3.11 | 1.59% | 2,895,052 |
| Nov 19, 2025 | 3.16 | 3.17 | 3.11 | 3.15 | 3.07 | -0.32% | 2,474,630 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.15 | 3.16 | 3.08 | -3.66% | 2,842,000 |
| Nov 17, 2025 | 3.18 | 3.28 | 3.15 | 3.28 | 3.19 | 3.14% | 5,321,720 |