Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 1.790
+0.030 (1.70%)
Jul 31, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.77 | 1.81 | 1.71 | 1.79 | 1.79 | 1.70% | 836,000 |
| Jul 30, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 949,000 |
| Jul 29, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 391,000 |
| Jul 28, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -2.75% | 100,000 |
| Jul 27, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 905,000 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.76% | 761,000 |
| Jul 23, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 128,000 |
| Jul 22, 2026 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | - | 1,016,000 |
| Jul 21, 2026 | 1.79 | 1.83 | 1.75 | 1.82 | 1.82 | 1.68% | 1,782,113 |
| Jul 20, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 5.29% | 1,703,000 |
| Jul 17, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -2.86% | 1,067,000 |
| Jul 16, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 651,000 |
| Jul 15, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 664,000 |
| Jul 14, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 828,000 |
| Jul 13, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | - | 613,000 |
| Jul 10, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 443,000 |
| 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 |