Greentown China Holdings Limited (3900.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.450 | 7.590 | 7.250 | 7.500 | 7.500 | 8,023,000 |
| 02 May 2024 | 6.800 | 7.470 | 6.800 | 7.380 | 7.380 | 9,124,000 |
| 30 Apr 2024 | 6.780 | 6.950 | 6.570 | 6.910 | 6.910 | 25,221,404 |
| 29 Apr 2024 | 6.040 | 6.930 | 6.010 | 6.650 | 6.650 | 40,261,509 |
| 26 Apr 2024 | 5.280 | 6.060 | 5.280 | 6.000 | 6.000 | 26,732,913 |
| 25 Apr 2024 | 5.160 | 5.440 | 5.160 | 5.340 | 5.340 | 6,923,411 |
| 24 Apr 2024 | 5.190 | 5.250 | 5.040 | 5.190 | 5.190 | 8,130,104 |
| 23 Apr 2024 | 5.160 | 5.190 | 5.090 | 5.170 | 5.170 | 3,981,000 |
| 22 Apr 2024 | 5.030 | 5.210 | 4.940 | 5.130 | 5.130 | 9,036,000 |
| 19 Apr 2024 | 5.140 | 5.160 | 5.000 | 5.030 | 5.030 | 13,490,500 |
| 18 Apr 2024 | 5.210 | 5.280 | 5.050 | 5.170 | 5.170 | 6,225,631 |
| 17 Apr 2024 | 5.150 | 5.300 | 5.100 | 5.190 | 5.190 | 5,591,500 |
| 16 Apr 2024 | 5.270 | 5.360 | 5.060 | 5.160 | 5.160 | 16,183,118 |
| 15 Apr 2024 | 5.430 | 5.450 | 5.250 | 5.270 | 5.270 | 13,989,445 |
| 12 Apr 2024 | 5.780 | 5.810 | 5.380 | 5.430 | 5.430 | 22,362,845 |
| 11 Apr 2024 | 5.750 | 5.790 | 5.610 | 5.740 | 5.740 | 10,126,000 |
| 10 Apr 2024 | 5.760 | 5.900 | 5.710 | 5.840 | 5.840 | 8,783,500 |
| 09 Apr 2024 | 5.740 | 5.970 | 5.740 | 5.790 | 5.790 | 9,581,536 |
| 08 Apr 2024 | 5.760 | 5.900 | 5.690 | 5.730 | 5.730 | 10,256,903 |
| 05 Apr 2024 | 6.020 | 6.200 | 5.570 | 5.630 | 5.630 | 8,748,564 |
| 03 Apr 2024 | 6.110 | 6.470 | 6.070 | 6.110 | 6.110 | 17,975,500 |
| 02 Apr 2024 | 6.130 | 6.300 | 6.100 | 6.160 | 6.160 | 27,000,162 |
| 28 Mar 2024 | 6.000 | 6.420 | 5.910 | 6.240 | 6.240 | 12,318,500 |
| 27 Mar 2024 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 7,824,800 |
| 26 Mar 2024 | 6.570 | 6.820 | 6.090 | 6.120 | 6.120 | 18,209,500 |
| 25 Mar 2024 | 6.510 | 6.760 | 6.070 | 6.620 | 6.620 | 17,678,000 |
| 22 Mar 2024 | 6.580 | 6.580 | 6.360 | 6.450 | 6.450 | 4,032,000 |
| 21 Mar 2024 | 6.290 | 6.710 | 6.290 | 6.540 | 6.540 | 5,117,531 |
| 20 Mar 2024 | 6.320 | 6.380 | 6.280 | 6.360 | 6.360 | 3,220,255 |
| 19 Mar 2024 | 6.540 | 6.540 | 6.300 | 6.310 | 6.310 | 5,158,437 |
| 18 Mar 2024 | 6.710 | 6.740 | 6.500 | 6.550 | 6.550 | 5,670,000 |
| 15 Mar 2024 | 6.730 | 6.810 | 6.600 | 6.710 | 6.710 | 7,417,679 |
| 14 Mar 2024 | 6.770 | 7.030 | 6.670 | 6.830 | 6.830 | 10,041,000 |
| 13 Mar 2024 | 6.730 | 6.930 | 6.610 | 6.650 | 6.650 | 9,046,390 |
| 12 Mar 2024 | 6.200 | 6.870 | 6.170 | 6.720 | 6.720 | 17,581,000 |
| 11 Mar 2024 | 6.080 | 6.250 | 5.970 | 6.240 | 6.240 | 6,675,500 |
| 08 Mar 2024 | 6.190 | 6.230 | 5.940 | 6.050 | 6.050 | 9,702,000 |
| 07 Mar 2024 | 6.120 | 6.240 | 6.000 | 6.040 | 6.040 | 5,245,500 |
| 06 Mar 2024 | 5.950 | 6.200 | 5.910 | 6.100 | 6.100 | 8,913,000 |
| 05 Mar 2024 | 6.150 | 6.220 | 5.890 | 5.890 | 5.890 | 12,841,269 |
| 04 Mar 2024 | 6.500 | 6.510 | 6.150 | 6.160 | 6.160 | 9,199,700 |
| 01 Mar 2024 | 6.360 | 6.600 | 6.220 | 6.500 | 6.500 | 27,726,381 |
| 29 Feb 2024 | 6.440 | 6.490 | 6.210 | 6.290 | 6.290 | 105,220,640 |
| 28 Feb 2024 | 6.470 | 6.580 | 6.320 | 6.360 | 6.360 | 12,285,500 |
| 27 Feb 2024 | 6.440 | 6.460 | 6.210 | 6.440 | 6.440 | 11,431,819 |
| 26 Feb 2024 | 6.560 | 6.620 | 6.320 | 6.440 | 6.440 | 10,265,336 |
| 23 Feb 2024 | 6.610 | 6.690 | 6.370 | 6.530 | 6.530 | 9,023,000 |
| 22 Feb 2024 | 6.480 | 6.580 | 6.250 | 6.580 | 6.580 | 8,631,000 |
| 21 Feb 2024 | 6.150 | 6.660 | 5.970 | 6.480 | 6.480 | 14,511,526 |
| 20 Feb 2024 | 6.150 | 6.250 | 5.960 | 6.120 | 6.120 | 7,358,500 |
| 19 Feb 2024 | 6.300 | 6.300 | 5.940 | 6.050 | 6.050 | 8,165,000 |
| 16 Feb 2024 | 5.720 | 6.340 | 5.690 | 6.300 | 6.300 | 5,653,351 |
| 15 Feb 2024 | 5.810 | 5.810 | 5.470 | 5.720 | 5.720 | 8,189,792 |
| 14 Feb 2024 | 5.950 | 5.950 | 5.420 | 5.810 | 5.810 | 8,478,391 |
| 09 Feb 2024 | 6.240 | 6.240 | 5.830 | 5.880 | 5.880 | 1,670,316 |
| 08 Feb 2024 | 6.090 | 6.280 | 6.090 | 6.240 | 6.240 | 6,369,732 |
| 07 Feb 2024 | 6.280 | 6.280 | 5.930 | 6.060 | 6.060 | 8,168,896 |
| 06 Feb 2024 | 5.850 | 6.250 | 5.830 | 6.190 | 6.190 | 4,870,887 |
| 05 Feb 2024 | 5.890 | 5.960 | 5.620 | 5.850 | 5.850 | 6,482,407 |
| 02 Feb 2024 | 5.990 | 6.270 | 5.820 | 5.920 | 5.920 | 8,769,751 |
| 01 Feb 2024 | 5.870 | 6.050 | 5.760 | 5.890 | 5.890 | 6,527,500 |
| 31 Jan 2024 | 5.910 | 6.020 | 5.720 | 5.860 | 5.860 | 9,870,849 |
| 30 Jan 2024 | 6.100 | 6.130 | 5.830 | 5.900 | 5.900 | 5,538,344 |
| 29 Jan 2024 | 6.500 | 6.580 | 6.100 | 6.140 | 6.140 | 9,322,500 |
| 26 Jan 2024 | 6.440 | 6.580 | 6.220 | 6.270 | 6.270 | 7,819,042 |
| 25 Jan 2024 | 6.090 | 6.410 | 5.880 | 6.400 | 6.400 | 14,282,557 |
| 24 Jan 2024 | 5.830 | 5.990 | 5.610 | 5.990 | 5.990 | 11,605,522 |
| 23 Jan 2024 | 5.690 | 5.840 | 5.510 | 5.720 | 5.720 | 14,602,090 |
| 22 Jan 2024 | 6.130 | 6.130 | 5.430 | 5.520 | 5.520 | 18,336,776 |
| 19 Jan 2024 | 6.370 | 6.390 | 5.960 | 6.120 | 6.120 | 16,237,124 |
| 18 Jan 2024 | 6.490 | 6.510 | 6.170 | 6.370 | 6.370 | 13,655,052 |
| 17 Jan 2024 | 6.880 | 6.890 | 6.390 | 6.490 | 6.490 | 10,414,817 |
| 16 Jan 2024 | 7.130 | 7.230 | 6.870 | 7.020 | 7.020 | 5,269,373 |
| 15 Jan 2024 | 7.210 | 7.310 | 7.070 | 7.150 | 7.150 | 5,202,096 |
| 12 Jan 2024 | 7.490 | 7.530 | 7.300 | 7.340 | 7.340 | 2,599,012 |
| 11 Jan 2024 | 7.170 | 7.560 | 7.050 | 7.490 | 7.490 | 5,952,000 |
| 10 Jan 2024 | 7.330 | 7.360 | 7.070 | 7.170 | 7.170 | 5,429,945 |
| 09 Jan 2024 | 7.770 | 7.970 | 7.210 | 7.230 | 7.230 | 12,138,600 |
| 08 Jan 2024 | 8.070 | 8.070 | 7.700 | 7.760 | 7.760 | 3,481,135 |
| 05 Jan 2024 | 7.880 | 8.010 | 7.740 | 7.940 | 7.940 | 5,046,800 |
| 04 Jan 2024 | 7.880 | 7.900 | 7.690 | 7.890 | 7.890 | 4,578,518 |
| 03 Jan 2024 | 7.680 | 7.880 | 7.670 | 7.880 | 7.880 | 4,013,952 |
| 02 Jan 2024 | 8.030 | 8.040 | 7.630 | 7.780 | 7.780 | 5,922,406 |
| 29 Dec 2023 | 7.780 | 7.990 | 7.780 | 7.950 | 7.950 | 3,124,499 |
| 28 Dec 2023 | 7.480 | 7.940 | 7.300 | 7.860 | 7.860 | 7,217,900 |
| 27 Dec 2023 | 7.270 | 7.340 | 7.060 | 7.330 | 7.330 | 6,343,409 |
| 22 Dec 2023 | 7.380 | 7.460 | 7.200 | 7.270 | 7.270 | 5,503,980 |
| 21 Dec 2023 | 7.280 | 7.370 | 7.110 | 7.360 | 7.360 | 3,459,923 |
| 20 Dec 2023 | 7.160 | 7.330 | 7.100 | 7.290 | 7.290 | 5,055,738 |
| 19 Dec 2023 | 7.390 | 7.410 | 7.000 | 7.140 | 7.140 | 10,602,901 |
| 18 Dec 2023 | 7.880 | 7.880 | 7.350 | 7.450 | 7.450 | 8,629,775 |
| 15 Dec 2023 | 7.550 | 7.880 | 7.420 | 7.880 | 7.880 | 31,242,812 |
| 14 Dec 2023 | 7.270 | 7.450 | 7.260 | 7.400 | 7.400 | 5,692,208 |
| 13 Dec 2023 | 7.390 | 7.590 | 7.180 | 7.230 | 7.230 | 5,904,088 |
| 12 Dec 2023 | 7.300 | 7.620 | 7.190 | 7.620 | 7.620 | 8,385,266 |
| 11 Dec 2023 | 7.650 | 7.650 | 7.070 | 7.300 | 7.300 | 14,670,894 |
| 08 Dec 2023 | 7.870 | 7.920 | 7.530 | 7.590 | 7.590 | 9,625,500 |
| 07 Dec 2023 | 7.930 | 7.980 | 7.790 | 7.850 | 7.850 | 4,053,436 |
| 06 Dec 2023 | 7.850 | 7.960 | 7.690 | 7.930 | 7.930 | 5,677,411 |
| 05 Dec 2023 | 7.980 | 8.060 | 7.610 | 7.750 | 7.750 | 9,602,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.