Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 1.690
-0.010 (-0.59%)
Jul 10, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 1,022,000 |
| Jul 8, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | - | 947,587 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 954,000 |
| Jul 6, 2026 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | 1.38% | 2,184,000 |
| Jul 3, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.71 | 1.64% | 1,267,000 |
| Jul 2, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | 1.68 | 1.67% | 1,166,094 |
| Jun 30, 2026 | 1.80 | 1.81 | 1.72 | 1.80 | 1.65 | - | 1,382,000 |
| Jun 29, 2026 | 1.72 | 1.81 | 1.69 | 1.80 | 1.65 | 7.14% | 2,684,000 |
| Jun 26, 2026 | 1.68 | 1.73 | 1.66 | 1.68 | 1.54 | -1.18% | 974,000 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.56 | -1.16% | 2,595,000 |
| Jun 24, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.58 | -2.82% | 2,031,000 |
| Jun 23, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.62 | -1.12% | 2,026,000 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.77 | 1.79 | 1.64 | -3.24% | 3,759,558 |
| Jun 18, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.70 | -2.12% | 2,694,000 |
| Jun 17, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.73 | -2.07% | 1,569,000 |
| Jun 16, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.77 | 3.21% | 3,768,666 |
| Jun 15, 2026 | 1.88 | 1.94 | 1.84 | 1.87 | 1.72 | 1.63% | 13,175,700 |
| Jun 12, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.69 | - | 8,147,814 |
| Jun 11, 2026 | 1.91 | 1.93 | 1.82 | 1.84 | 1.69 | -2.65% | 20,776,300 |
| Jun 10, 2026 | 1.90 | 1.95 | 1.86 | 1.89 | 1.73 | 1.07% | 8,183,000 |
| Jun 9, 2026 | 1.97 | 1.98 | 1.85 | 1.87 | 1.72 | -5.08% | 12,832,000 |
| Jun 8, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.81 | -1.50% | 1,670,000 |
| Jun 5, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.83 | -1.48% | 624,220 |
| Jun 4, 2026 | 2.02 | 2.03 | 1.98 | 2.03 | 1.86 | -0.49% | 2,441,000 |
| Jun 3, 2026 | 2.03 | 2.07 | 2.01 | 2.04 | 1.87 | 2.00% | 3,677,000 |
| Jun 2, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 1.83 | -5.66% | 14,229,580 |
| Jun 1, 2026 | 2.05 | 2.12 | 2.04 | 2.12 | 1.95 | 4.95% | 2,771,000 |
| May 29, 2026 | 2.02 | 2.11 | 2.00 | 2.02 | 1.85 | - | 13,913,260 |
| May 28, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.85 | 0.50% | 2,312,000 |
| May 27, 2026 | 2.08 | 2.08 | 2.00 | 2.01 | 1.84 | -3.83% | 2,254,000 |
| May 26, 2026 | 2.19 | 2.19 | 2.07 | 2.09 | 1.92 | 0.97% | 2,171,000 |
| May 22, 2026 | 2.02 | 2.14 | 2.02 | 2.07 | 1.90 | 1.97% | 5,994,475 |
| May 21, 2026 | 2.10 | 2.10 | 1.99 | 2.03 | 1.86 | -3.33% | 7,393,158 |
| May 20, 2026 | 2.14 | 2.14 | 2.06 | 2.10 | 1.93 | -1.87% | 5,366,044 |
| May 19, 2026 | 2.15 | 2.19 | 2.14 | 2.14 | 1.96 | -2.28% | 3,029,000 |
| May 18, 2026 | 2.17 | 2.20 | 2.13 | 2.19 | 2.01 | -0.45% | 3,897,084 |
| May 15, 2026 | 2.13 | 2.21 | 2.13 | 2.20 | 2.02 | 2.33% | 3,133,350 |
| May 14, 2026 | 2.15 | 2.21 | 2.14 | 2.15 | 1.97 | -0.46% | 4,707,920 |
| May 13, 2026 | 2.20 | 2.20 | 2.12 | 2.16 | 1.98 | -2.26% | 4,362,180 |
| May 12, 2026 | 2.27 | 2.27 | 2.20 | 2.21 | 2.03 | -2.64% | 4,110,514 |
| May 11, 2026 | 2.30 | 2.30 | 2.23 | 2.27 | 2.08 | -0.87% | 2,768,846 |
| May 8, 2026 | 2.29 | 2.30 | 2.26 | 2.29 | 2.10 | -0.43% | 1,796,296 |
| May 7, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.11 | 1.77% | 2,053,050 |
| May 6, 2026 | 2.22 | 2.26 | 2.21 | 2.26 | 2.07 | 1.35% | 1,676,360 |
| May 5, 2026 | 2.24 | 2.24 | 2.22 | 2.23 | 2.05 | -1.76% | 510,000 |
| May 4, 2026 | 2.22 | 2.29 | 2.22 | 2.27 | 2.08 | 1.34% | 1,159,316 |
| Apr 30, 2026 | 2.29 | 2.29 | 2.22 | 2.24 | 2.06 | -2.18% | 1,135,000 |
| Apr 29, 2026 | 2.23 | 2.29 | 2.23 | 2.29 | 2.10 | 3.62% | 2,651,994 |
| Apr 28, 2026 | 2.22 | 2.22 | 2.18 | 2.21 | 2.03 | 0.45% | 1,203,186 |
| Apr 27, 2026 | 2.23 | 2.24 | 2.19 | 2.20 | 2.02 | -1.35% | 1,384,812 |