Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 1.850
-0.040 (-2.12%)
Jun 18, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 2,694,000 |
| Jun 17, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -2.07% | 1,569,000 |
| Jun 16, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | 3.21% | 3,768,666 |
| Jun 15, 2026 | 1.88 | 1.94 | 1.84 | 1.87 | 1.87 | 1.63% | 13,175,700 |
| Jun 12, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | - | 8,147,814 |
| Jun 11, 2026 | 1.91 | 1.93 | 1.82 | 1.84 | 1.84 | -2.65% | 20,776,306 |
| Jun 10, 2026 | 1.90 | 1.95 | 1.86 | 1.89 | 1.89 | 1.07% | 8,183,000 |
| Jun 9, 2026 | 1.97 | 1.98 | 1.85 | 1.87 | 1.87 | -5.08% | 12,832,000 |
| Jun 8, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 1,670,000 |
| Jun 5, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 624,220 |
| Jun 4, 2026 | 2.02 | 2.03 | 1.98 | 2.03 | 2.03 | -0.49% | 2,441,000 |
| Jun 3, 2026 | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | 2.00% | 3,677,000 |
| Jun 2, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -5.66% | 14,229,580 |
| Jun 1, 2026 | 2.05 | 2.12 | 2.04 | 2.12 | 2.12 | 4.95% | 2,771,000 |
| May 29, 2026 | 2.02 | 2.11 | 2.00 | 2.02 | 2.02 | - | 13,913,267 |
| May 28, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 2,312,000 |
| May 27, 2026 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -3.83% | 2,254,000 |
| May 26, 2026 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | 0.97% | 2,171,000 |
| May 22, 2026 | 2.02 | 2.14 | 2.02 | 2.07 | 2.07 | 1.97% | 5,994,475 |
| May 21, 2026 | 2.10 | 2.10 | 1.99 | 2.03 | 2.03 | -3.33% | 7,393,158 |
| May 20, 2026 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 5,366,044 |
| May 19, 2026 | 2.15 | 2.19 | 2.14 | 2.14 | 2.14 | -2.28% | 3,029,000 |
| May 18, 2026 | 2.17 | 2.20 | 2.13 | 2.19 | 2.19 | -0.45% | 3,897,084 |
| May 15, 2026 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | 2.33% | 3,133,350 |
| May 14, 2026 | 2.15 | 2.21 | 2.14 | 2.15 | 2.15 | -0.46% | 4,707,920 |
| May 13, 2026 | 2.20 | 2.20 | 2.12 | 2.16 | 2.16 | -2.26% | 4,362,180 |
| May 12, 2026 | 2.27 | 2.27 | 2.20 | 2.21 | 2.21 | -2.64% | 4,110,514 |
| May 11, 2026 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | -0.87% | 2,768,846 |
| May 8, 2026 | 2.29 | 2.30 | 2.26 | 2.29 | 2.29 | -0.43% | 1,796,296 |
| May 7, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 2,053,050 |
| May 6, 2026 | 2.22 | 2.26 | 2.21 | 2.26 | 2.26 | 1.35% | 1,676,360 |
| May 5, 2026 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -1.76% | 510,000 |
| May 4, 2026 | 2.22 | 2.29 | 2.22 | 2.27 | 2.27 | 1.34% | 1,159,316 |
| Apr 30, 2026 | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | -2.18% | 1,135,000 |
| Apr 29, 2026 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 3.62% | 2,651,994 |
| Apr 28, 2026 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | 0.45% | 1,203,186 |
| Apr 27, 2026 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | -1.35% | 1,384,812 |
| Apr 24, 2026 | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.45% | 1,352,445 |
| Apr 23, 2026 | 2.22 | 2.23 | 2.19 | 2.22 | 2.22 | - | 1,552,000 |
| Apr 22, 2026 | 2.25 | 2.25 | 2.17 | 2.22 | 2.22 | -1.33% | 3,929,870 |
| Apr 21, 2026 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -1.32% | 4,375,000 |
| Apr 20, 2026 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | -2.15% | 1,951,101 |
| Apr 17, 2026 | 2.35 | 2.36 | 2.30 | 2.33 | 2.33 | -0.43% | 1,750,350 |
| Apr 16, 2026 | 2.34 | 2.36 | 2.28 | 2.34 | 2.34 | - | 2,217,758 |
| Apr 15, 2026 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | - | 2,078,823 |
| Apr 14, 2026 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | 0.86% | 2,406,740 |
| Apr 13, 2026 | 2.26 | 2.32 | 2.24 | 2.32 | 2.32 | 1.31% | 2,978,592 |
| Apr 10, 2026 | 2.30 | 2.32 | 2.26 | 2.29 | 2.29 | 0.88% | 4,533,353 |
| Apr 9, 2026 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -3.81% | 1,708,480 |
| Apr 8, 2026 | 2.31 | 2.39 | 2.30 | 2.36 | 2.36 | 2.16% | 6,117,000 |