Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 1.760
+0.015 (0.86%)
Nov 11, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 0.86% | 1,298,000 |
| Nov 10, 2026 | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | 6.40% | 1,132,000 |
| Nov 9, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 986,000 |
| Nov 6, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.49% | 475,299 |
| Nov 5, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.30% | 532,000 |
| Nov 4, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | 0.60% | 368,000 |
| Nov 3, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 695,000 |
| Nov 2, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.90% | 216,000 |
| Oct 30, 2026 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 2.46% | 430,000 |
| Oct 29, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -2.40% | 1,968,000 |
| Oct 28, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.52% | 575,000 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.67% | 854,000 |
| Oct 26, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.30% | 652,000 |
| Oct 23, 2026 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | -0.88% | 1,591,000 |
| Oct 22, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.87% | 621,000 |
| Oct 21, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 796,000 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 374,000 |
| Oct 16, 2026 | 1.76 | 1.80 | 1.73 | 1.76 | 1.76 | 1.15% | 410,000 |
| Oct 15, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -2.52% | 328,000 |
| Oct 14, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.11% | 297,000 |
| Oct 13, 2026 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 329,000 |
| Oct 12, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 233,000 |
| Oct 9, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | - | 235,000 |
| Oct 8, 2026 | 1.81 | 1.84 | 1.76 | 1.80 | 1.80 | - | 832,548 |
| Oct 7, 2026 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -0.28% | 560,000 |
| Oct 6, 2026 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 1,076,000 |
| Oct 5, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | - | 752,000 |
| Oct 2, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 960,000 |
| Sep 30, 2026 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | 1.66% | 665,000 |
| Sep 29, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 1.40% | 781,000 |
| Sep 28, 2026 | 1.74 | 1.80 | 1.72 | 1.79 | 1.79 | 2.88% | 826,000 |
| Sep 25, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | -0.86% | 760,000 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 832,000 |
| Sep 23, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 545,000 |
| Sep 22, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.19% | 819,000 |
| Sep 21, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | - | 3,408,000 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.73 | 1.73 | 1.73 | -5.48% | 3,950,904 |
| Sep 17, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.88% | 624,000 |
| Sep 16, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 1.36% | 1,138,000 |
| Sep 15, 2026 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | - | 1,316,000 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.93% | 3,140,000 |
| Sep 11, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -1.29% | 399,000 |
| Sep 10, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 0.26% | 779,000 |
| Sep 9, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 402,000 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | - | 492,518 |
| Sep 7, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -2.05% | 522,000 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | 0.78% | 671,000 |
| Sep 3, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.73% | 777,000 |
| Sep 2, 2026 | 1.90 | 2.01 | 1.88 | 2.01 | 2.01 | 6.63% | 3,659,000 |
| Sep 1, 2026 | 1.95 | 1.96 | 1.86 | 1.89 | 1.89 | -3.83% | 1,682,000 |