Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 2.030
-0.020 (-0.98%)
At close: Mar 27, 2026
HKG:9979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | - | -1.46% | 797,000 |
| Mar 26, 2026 | 2.14 | 2.15 | 2.03 | 2.05 | 2.05 | -4.21% | 4,945,610 |
| Mar 25, 2026 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 2.39% | 1,390,000 |
| Mar 24, 2026 | 2.12 | 2.14 | 2.02 | 2.09 | 2.09 | - | 4,613,200 |
| Mar 23, 2026 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -1.88% | 3,142,444 |
| Mar 20, 2026 | 2.21 | 2.21 | 2.12 | 2.13 | 2.13 | -3.62% | 7,210,877 |
| Mar 19, 2026 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | -3.49% | 2,505,249 |
| Mar 18, 2026 | 2.33 | 2.35 | 2.25 | 2.29 | 2.29 | -2.14% | 5,533,480 |
| Mar 17, 2026 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -3.31% | 3,139,000 |
| Mar 16, 2026 | 2.41 | 2.42 | 2.32 | 2.42 | 2.42 | 0.41% | 4,557,906 |
| Mar 13, 2026 | 2.44 | 2.44 | 2.36 | 2.41 | 2.41 | -1.23% | 5,806,498 |
| Mar 12, 2026 | 2.41 | 2.47 | 2.32 | 2.44 | 2.44 | 2.09% | 14,877,920 |
| Mar 11, 2026 | 2.45 | 2.45 | 2.17 | 2.39 | 2.39 | -3.63% | 44,351,060 |
| Mar 10, 2026 | 2.70 | 2.70 | 2.41 | 2.48 | 2.48 | -8.49% | 22,407,620 |
| Mar 9, 2026 | 2.60 | 2.71 | 2.56 | 2.71 | 2.71 | 2.26% | 11,842,000 |
| Mar 6, 2026 | 2.64 | 2.69 | 2.59 | 2.65 | 2.65 | 0.38% | 10,309,776 |
| Mar 5, 2026 | 2.62 | 2.64 | 2.57 | 2.64 | 2.64 | 1.93% | 9,836,000 |
| Mar 4, 2026 | 2.68 | 2.68 | 2.57 | 2.59 | 2.59 | -4.43% | 14,027,000 |
| Mar 3, 2026 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | -2.52% | 9,983,800 |
| Mar 2, 2026 | 2.80 | 2.81 | 2.75 | 2.78 | 2.78 | -1.42% | 11,591,000 |
| Feb 27, 2026 | 2.78 | 2.82 | 2.77 | 2.82 | 2.82 | 1.44% | 5,264,000 |
| Feb 26, 2026 | 2.82 | 2.84 | 2.77 | 2.78 | 2.78 | -1.42% | 12,758,000 |
| Feb 25, 2026 | 2.83 | 2.90 | 2.80 | 2.82 | 2.82 | - | 10,994,930 |
| Feb 24, 2026 | 2.90 | 2.92 | 2.80 | 2.82 | 2.82 | -3.75% | 12,740,280 |
| Feb 23, 2026 | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | 2.09% | 1,807,000 |
| Feb 20, 2026 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -1.37% | 2,405,230 |
| Feb 16, 2026 | 2.87 | 2.92 | 2.86 | 2.91 | 2.91 | 0.69% | 1,132,000 |
| Feb 13, 2026 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -3.02% | 6,247,895 |
| Feb 12, 2026 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -0.33% | 2,123,860 |
| Feb 11, 2026 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -0.99% | 5,063,474 |
| Feb 10, 2026 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | 0.33% | 2,253,264 |
| Feb 9, 2026 | 3.03 | 3.09 | 2.98 | 3.01 | 3.01 | -0.66% | 4,058,562 |
| Feb 6, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | -0.98% | 987,029 |
| Feb 5, 2026 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.97% | 1,572,800 |
| Feb 4, 2026 | 3.10 | 3.11 | 3.03 | 3.09 | 3.09 | -0.32% | 6,129,795 |
| Feb 3, 2026 | 3.29 | 3.33 | 3.03 | 3.10 | 3.10 | -4.02% | 12,205,790 |
| Feb 2, 2026 | 3.23 | 3.28 | 3.14 | 3.23 | 3.23 | -1.82% | 11,043,630 |
| Jan 30, 2026 | 3.39 | 3.39 | 3.25 | 3.29 | 3.29 | -2.37% | 4,660,930 |
| Jan 29, 2026 | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 4,059,400 |
| 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 |