Greentown Management Holdings Company Limited (9979.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.560 | 5.600 | 5.410 | 5.450 | 5.450 | 7,009,000 |
| 25 Jun 2024 | 5.800 | 5.890 | 5.560 | 5.610 | 5.610 | 8,344,000 |
| 24 Jun 2024 | 5.920 | 5.950 | 5.690 | 5.830 | 5.830 | 9,704,509 |
| 21 Jun 2024 | 5.960 | 6.070 | 5.860 | 5.940 | 5.940 | 7,180,000 |
| 20 Jun 2024 | 6.400 | 6.400 | 5.860 | 5.960 | 5.960 | 24,294,830 |
| 19 Jun 2024 | 6.450 | 6.530 | 6.270 | 6.410 | 6.410 | 10,828,224 |
| 18 Jun 2024 | 6.920 | 6.920 | 6.370 | 6.400 | 6.400 | 9,323,000 |
| 17 Jun 2024 | 6.870 | 6.990 | 6.730 | 6.730 | 6.730 | 1,989,478 |
| 14 Jun 2024 | 6.800 | 7.030 | 6.760 | 6.940 | 6.940 | 2,517,615 |
| 13 Jun 2024 | 6.820 | 6.860 | 6.660 | 6.790 | 6.790 | 2,116,000 |
| 12 Jun 2024 | 6.840 | 6.890 | 6.750 | 6.820 | 6.820 | 2,056,000 |
| 11 Jun 2024 | 6.980 | 6.980 | 6.730 | 6.840 | 6.840 | 3,218,005 |
| 07 Jun 2024 | 7.100 | 7.130 | 6.950 | 6.980 | 6.980 | 1,749,000 |
| 06 Jun 2024 | 7.020 | 7.070 | 6.930 | 7.010 | 7.010 | 1,649,000 |
| 05 Jun 2024 | 7.110 | 7.190 | 6.930 | 6.990 | 6.990 | 2,305,308 |
| 04 Jun 2024 | 7.050 | 7.160 | 7.000 | 7.070 | 7.070 | 2,824,302 |
| 03 Jun 2024 | 7.000 | 7.170 | 6.900 | 7.020 | 7.020 | 2,175,000 |
| 31 May 2024 | 6.860 | 6.960 | 6.800 | 6.880 | 6.880 | 3,502,528 |
| 30 May 2024 | 6.940 | 6.940 | 6.710 | 6.710 | 6.710 | 1,308,999 |
| 29 May 2024 | 7.080 | 7.100 | 6.800 | 6.820 | 6.820 | 4,419,563 |
| 28 May 2024 | 7.050 | 7.170 | 6.960 | 7.040 | 7.040 | 5,287,000 |
| 27 May 2024 | 6.850 | 7.040 | 6.820 | 6.940 | 6.940 | 4,415,206 |
| 24 May 2024 | 7.290 | 7.360 | 6.840 | 6.970 | 6.970 | 11,174,754 |
| 23 May 2024 | 7.880 | 7.910 | 7.170 | 7.220 | 7.220 | 10,029,267 |
| 22 May 2024 | 7.690 | 7.920 | 7.610 | 7.870 | 7.870 | 4,976,000 |
| 21 May 2024 | 7.870 | 7.980 | 7.760 | 7.880 | 7.880 | 3,707,100 |
| 20 May 2024 | 7.670 | 7.970 | 7.540 | 7.860 | 7.860 | 10,292,400 |
| 17 May 2024 | 7.630 | 7.770 | 7.400 | 7.550 | 7.550 | 10,173,000 |
| 16 May 2024 | 7.510 | 7.700 | 7.390 | 7.540 | 7.540 | 12,294,348 |
| 14 May 2024 | 7.180 | 7.490 | 7.180 | 7.480 | 7.480 | 5,011,526 |
| 13 May 2024 | 7.120 | 7.330 | 7.120 | 7.310 | 7.310 | 5,885,000 |
| 10 May 2024 | 7.090 | 7.320 | 6.930 | 7.110 | 7.110 | 4,127,900 |
| 09 May 2024 | 6.810 | 7.030 | 6.750 | 7.000 | 7.000 | 5,591,498 |
| 08 May 2024 | 6.950 | 7.000 | 6.700 | 6.840 | 6.840 | 2,017,000 |
| 07 May 2024 | 6.990 | 7.030 | 6.770 | 7.000 | 7.000 | 4,198,200 |
| 06 May 2024 | 6.800 | 7.030 | 6.750 | 7.000 | 7.000 | 5,577,000 |
| 03 May 2024 | 6.850 | 6.860 | 6.690 | 6.800 | 6.800 | 4,717,390 |
| 02 May 2024 | 6.720 | 6.890 | 6.680 | 6.850 | 6.850 | 1,663,389 |
| 30 Apr 2024 | 6.550 | 6.760 | 6.420 | 6.740 | 6.740 | 6,158,000 |
| 29 Apr 2024 | 6.500 | 6.650 | 6.350 | 6.550 | 6.550 | 11,100,000 |
| 26 Apr 2024 | 6.520 | 6.560 | 6.350 | 6.490 | 6.490 | 4,268,000 |
| 25 Apr 2024 | 6.500 | 6.500 | 6.320 | 6.390 | 6.390 | 1,437,000 |
| 24 Apr 2024 | 6.450 | 6.470 | 6.340 | 6.450 | 6.450 | 2,914,000 |
| 23 Apr 2024 | 6.430 | 6.480 | 6.210 | 6.320 | 6.320 | 3,795,000 |
| 22 Apr 2024 | 6.250 | 6.460 | 6.190 | 6.430 | 6.430 | 3,522,206 |
| 19 Apr 2024 | 6.160 | 6.300 | 6.160 | 6.250 | 6.250 | 1,799,000 |
| 18 Apr 2024 | 6.360 | 6.360 | 6.200 | 6.210 | 6.210 | 2,997,234 |
| 17 Apr 2024 | 6.370 | 6.450 | 6.320 | 6.390 | 6.390 | 876,000 |
| 16 Apr 2024 | 6.400 | 6.580 | 6.350 | 6.370 | 6.370 | 2,215,000 |
| 15 Apr 2024 | 6.480 | 6.510 | 6.330 | 6.430 | 6.430 | 3,737,205 |
| 12 Apr 2024 | 6.580 | 6.630 | 6.450 | 6.480 | 6.480 | 2,440,556 |
| 11 Apr 2024 | 6.480 | 6.600 | 6.430 | 6.580 | 6.580 | 2,505,000 |
| 10 Apr 2024 | 6.520 | 6.730 | 6.500 | 6.580 | 6.580 | 2,642,000 |
| 09 Apr 2024 | 6.620 | 6.700 | 6.520 | 6.560 | 6.560 | 1,596,468 |
| 08 Apr 2024 | 6.610 | 6.660 | 6.530 | 6.610 | 6.610 | 1,179,516 |
| 05 Apr 2024 | 6.300 | 6.750 | 6.300 | 6.620 | 6.620 | 1,221,000 |
| 03 Apr 2024 | 6.470 | 6.790 | 6.470 | 6.700 | 6.700 | 7,740,113 |
| 02 Apr 2024 | 6.500 | 6.600 | 6.400 | 6.570 | 6.570 | 5,131,000 |
| 28 Mar 2024 | 6.240 | 6.470 | 6.240 | 6.440 | 6.440 | 1,711,000 |
| 27 Mar 2024 | 6.310 | 6.430 | 6.160 | 6.370 | 6.370 | 3,818,000 |
| 26 Mar 2024 | 6.520 | 6.540 | 6.230 | 6.310 | 6.310 | 7,876,000 |
| 25 Mar 2024 | 6.350 | 6.550 | 6.300 | 6.420 | 6.420 | 9,853,738 |
| 22 Mar 2024 | 5.900 | 6.200 | 5.670 | 6.190 | 6.190 | 15,936,076 |
| 21 Mar 2024 | 5.610 | 5.720 | 5.510 | 5.710 | 5.710 | 2,848,000 |
| 20 Mar 2024 | 5.490 | 5.600 | 5.490 | 5.560 | 5.560 | 2,261,000 |
| 19 Mar 2024 | 5.520 | 5.530 | 5.450 | 5.510 | 5.510 | 2,143,000 |
| 18 Mar 2024 | 5.480 | 5.550 | 5.410 | 5.520 | 5.520 | 2,491,000 |
| 15 Mar 2024 | 5.300 | 5.440 | 5.220 | 5.410 | 5.410 | 1,889,954 |
| 14 Mar 2024 | 5.290 | 5.490 | 5.200 | 5.310 | 5.310 | 2,883,580 |
| 13 Mar 2024 | 5.290 | 5.400 | 5.200 | 5.270 | 5.270 | 1,712,000 |
| 12 Mar 2024 | 5.050 | 5.330 | 5.050 | 5.260 | 5.260 | 2,248,000 |
| 11 Mar 2024 | 5.090 | 5.090 | 4.930 | 5.050 | 5.050 | 655,603 |
| 08 Mar 2024 | 5.010 | 5.030 | 4.930 | 4.960 | 4.960 | 494,000 |
| 07 Mar 2024 | 4.900 | 5.040 | 4.900 | 5.000 | 5.000 | 1,052,000 |
| 06 Mar 2024 | 4.830 | 5.010 | 4.830 | 4.930 | 4.930 | 1,156,000 |
| 05 Mar 2024 | 4.910 | 4.970 | 4.750 | 4.810 | 4.810 | 1,215,452 |
| 04 Mar 2024 | 4.900 | 5.000 | 4.900 | 4.960 | 4.960 | 517,462 |
| 01 Mar 2024 | 4.900 | 5.000 | 4.870 | 4.940 | 4.940 | 925,000 |
| 29 Feb 2024 | 4.910 | 5.000 | 4.900 | 4.930 | 4.930 | 2,289,000 |
| 28 Feb 2024 | 4.960 | 5.130 | 4.950 | 4.950 | 4.950 | 770,000 |
| 27 Feb 2024 | 5.010 | 5.080 | 4.970 | 5.050 | 5.050 | 459,000 |
| 26 Feb 2024 | 5.150 | 5.160 | 4.970 | 5.040 | 5.040 | 947,000 |
| 23 Feb 2024 | 5.150 | 5.240 | 5.090 | 5.150 | 5.150 | 838,000 |
| 22 Feb 2024 | 5.210 | 5.210 | 5.010 | 5.180 | 5.180 | 1,267,000 |
| 21 Feb 2024 | 4.950 | 5.310 | 4.860 | 5.170 | 5.170 | 3,154,000 |
| 20 Feb 2024 | 4.880 | 4.970 | 4.860 | 4.890 | 4.890 | 991,000 |
| 19 Feb 2024 | 4.940 | 5.030 | 4.860 | 4.890 | 4.890 | 1,006,000 |
| 16 Feb 2024 | 4.710 | 5.070 | 4.710 | 5.050 | 5.050 | 554,000 |
| 15 Feb 2024 | 4.780 | 4.880 | 4.690 | 4.790 | 4.790 | 613,000 |
| 14 Feb 2024 | 4.800 | 4.800 | 4.610 | 4.770 | 4.770 | 434,000 |
| 09 Feb 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| 08 Feb 2024 | 4.700 | 4.890 | 4.690 | 4.840 | 4.840 | 869,000 |
| 07 Feb 2024 | 4.720 | 4.930 | 4.720 | 4.730 | 4.730 | 823,000 |
| 06 Feb 2024 | 4.590 | 4.970 | 4.590 | 4.910 | 4.910 | 2,331,000 |
| 05 Feb 2024 | 4.900 | 4.900 | 4.610 | 4.760 | 4.760 | 1,394,000 |
| 02 Feb 2024 | 4.780 | 5.000 | 4.750 | 4.810 | 4.810 | 4,151,200 |
| 01 Feb 2024 | 4.580 | 4.820 | 4.580 | 4.790 | 4.790 | 2,589,000 |
| 31 Jan 2024 | 4.750 | 4.780 | 4.550 | 4.750 | 4.750 | 3,330,000 |
| 30 Jan 2024 | 5.040 | 5.040 | 4.690 | 4.720 | 4.720 | 1,817,600 |
| 29 Jan 2024 | 4.940 | 5.070 | 4.840 | 4.990 | 4.990 | 3,933,800 |
| *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.