Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 1.840
+0.030 (1.66%)
Sep 30, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.96 | 2.00 | 1.93 | 1.96 | 1.96 | 3.16% | 2,842,000 |
| Aug 28, 2026 | 1.86 | 1.96 | 1.86 | 1.90 | 1.90 | 1.33% | 1,309,000 |
| Aug 27, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 2.46% | 1,193,000 |
| Aug 26, 2026 | 1.80 | 1.92 | 1.79 | 1.83 | 1.83 | 6.40% | 2,516,000 |
| Aug 25, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.86% | 254,000 |
| Aug 24, 2026 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -4.14% | 654,000 |
| Aug 21, 2026 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | -2.16% | 1,944,000 |
| Aug 20, 2026 | 1.73 | 1.85 | 1.71 | 1.85 | 1.85 | 6.32% | 4,507,000 |
| Aug 19, 2026 | 1.67 | 1.77 | 1.65 | 1.74 | 1.74 | 2.96% | 807,000 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | 0.30% | 444,000 |
| Aug 17, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -1.75% | 559,000 |
| Aug 14, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.59% | 803,000 |
| Aug 13, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 649,000 |
| Aug 12, 2026 | 1.71 | 1.81 | 1.70 | 1.72 | 1.72 | -0.29% | 897,000 |
| Aug 11, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 370,000 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 262,000 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 377,580 |
| Aug 6, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | - | 500,000 |
| Aug 5, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 1,066,000 |
| Aug 4, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -3.60% | 622,000 |
| Aug 3, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.84% | 466,000 |
| 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 |