Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong · Delayed Price · Currency is HKD 1.810
-0.040 (-2.16%)
Aug 21, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |