Envision Greenwise Holdings Limited 1783
HKEX · Hong Kong SAR China · Industrial Services
HKD 4.65+0.04 (+0.76%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.65 | +0.76% | HKD 4.63 | HKD 4.72 | HKD 4.54 | 8.27M |
| 2026-09-29 | HKD 4.61 | +4.41% | HKD 4.42 | HKD 4.64 | HKD 4.36 | 9.10M |
| 2026-09-28 | HKD 4.42 | +0.11% | HKD 4.41 | HKD 4.45 | HKD 4.31 | 4.52M |
| 2026-09-25 | HKD 4.41 | -0.79% | HKD 4.45 | HKD 4.45 | HKD 4.30 | 4.92M |
| 2026-09-24 | HKD 4.45 | +0.91% | HKD 4.45 | HKD 4.45 | HKD 4.34 | 5.02M |
| 2026-09-23 | HKD 4.41 | -0.34% | HKD 4.61 | HKD 4.61 | HKD 4.35 | 5.59M |
| 2026-09-22 | HKD 4.43 | +1.49% | HKD 4.36 | HKD 4.45 | HKD 4.34 | 5.95M |
| 2026-09-21 | HKD 4.36 | -2.90% | HKD 4.49 | HKD 4.49 | HKD 4.30 | 5.89M |
| 2026-09-18 | HKD 4.49 | +6.27% | HKD 4.25 | HKD 4.58 | HKD 4.21 | 15.61M |
| 2026-09-17 | HKD 4.22 | +0.72% | HKD 4.20 | HKD 4.30 | HKD 4.17 | 4.83M |
| 2026-09-16 | HKD 4.20 | -1.53% | HKD 4.26 | HKD 4.32 | HKD 4.14 | 7.33M |
| 2026-09-15 | HKD 4.26 | +0.24% | HKD 4.26 | HKD 4.32 | HKD 4.16 | 5.20M |
| 2026-09-14 | HKD 4.25 | -0.58% | HKD 4.28 | HKD 4.32 | HKD 4.20 | 4.87M |
| 2026-09-11 | HKD 4.28 | +0.71% | HKD 4.24 | HKD 4.34 | HKD 4.17 | 5.11M |
| 2026-09-10 | HKD 4.24 | -3.74% | HKD 4.41 | HKD 4.41 | HKD 4.20 | 5.15M |
| 2026-09-09 | HKD 4.41 | +1.50% | HKD 4.45 | HKD 4.45 | HKD 4.30 | 6.56M |
| 2026-09-08 | HKD 4.34 | -1.14% | HKD 4.39 | HKD 4.39 | HKD 4.29 | 4.83M |
| 2026-09-07 | HKD 4.39 | +3.53% | HKD 4.40 | HKD 4.46 | HKD 4.26 | 7.33M |
| 2026-09-04 | HKD 4.24 | -2.53% | HKD 4.39 | HKD 4.40 | HKD 4.16 | 6.14M |
| 2026-09-03 | HKD 4.36 | +1.87% | HKD 4.28 | HKD 4.38 | HKD 4.20 | 5.41M |
| 2026-09-02 | HKD 4.28 | +2.03% | HKD 4.18 | HKD 4.32 | HKD 4.11 | 5.71M |
| 2026-09-01 | HKD 4.19 | -8.91% | HKD 4.60 | HKD 4.66 | HKD 4.16 | 15.92M |
| 2026-08-31 | HKD 4.60 | -5.25% | HKD 4.86 | HKD 4.87 | HKD 4.60 | 8.85M |
| 2026-08-28 | HKD 4.86 | -1.22% | HKD 4.94 | HKD 4.94 | HKD 4.82 | 4.91M |
| 2026-08-27 | HKD 4.91 | +1.24% | HKD 4.95 | HKD 4.95 | HKD 4.70 | 6.32M |
| 2026-08-26 | HKD 4.86 | +0.94% | HKD 4.83 | HKD 4.93 | HKD 4.78 | 6.86M |
| 2026-08-25 | HKD 4.81 | 0.00% | HKD 4.83 | HKD 4.86 | HKD 4.76 | 4.44M |
| 2026-08-24 | HKD 4.81 | -2.83% | HKD 4.95 | HKD 4.99 | HKD 4.80 | 7.47M |
| 2026-08-21 | HKD 4.95 | +2.80% | HKD 5.00 | HKD 5.00 | HKD 4.80 | 6.83M |
| 2026-08-20 | HKD 4.82 | -0.41% | HKD 4.86 | HKD 4.86 | HKD 4.74 | 4.77M |
| 2026-08-19 | HKD 4.84 | -2.42% | HKD 5.09 | HKD 5.09 | HKD 4.82 | 5.74M |
| 2026-08-18 | HKD 4.95 | +1.12% | HKD 4.95 | HKD 4.99 | HKD 4.82 | 5.74M |
| 2026-08-17 | HKD 4.90 | +3.16% | HKD 4.80 | HKD 4.95 | HKD 4.71 | 8.19M |
| 2026-08-14 | HKD 4.75 | +1.17% | HKD 4.77 | HKD 4.80 | HKD 4.64 | 4.66M |
| 2026-08-13 | HKD 4.70 | -3.10% | HKD 4.84 | HKD 4.84 | HKD 4.65 | 9.92M |
| 2026-08-12 | HKD 4.84 | +0.62% | HKD 4.93 | HKD 4.97 | HKD 4.72 | 10.42M |
| 2026-08-11 | HKD 4.82 | -7.58% | HKD 5.28 | HKD 5.28 | HKD 4.73 | 141.07M |
| 2026-08-10 | HKD 5.21 | +1.26% | HKD 5.14 | HKD 5.55 | HKD 4.97 | 18.94M |
| 2026-08-07 | HKD 5.14 | -5.94% | HKD 5.47 | HKD 5.67 | HKD 5.03 | 23.79M |
| 2026-08-06 | HKD 5.47 | +8.42% | HKD 5.05 | HKD 5.49 | HKD 5.00 | 24.15M |
| 2026-08-05 | HKD 5.05 | +13.12% | HKD 4.50 | HKD 5.08 | HKD 4.47 | 29.37M |
| 2026-08-04 | HKD 4.46 | -4.19% | HKD 4.66 | HKD 4.66 | HKD 4.32 | 9.58M |
| 2026-08-03 | HKD 4.66 | -3.02% | HKD 4.88 | HKD 4.95 | HKD 4.56 | 8.11M |
| 2026-07-31 | HKD 4.80 | +4.80% | HKD 4.70 | HKD 5.00 | HKD 4.58 | 13.59M |
| 2026-07-30 | HKD 4.58 | -0.22% | HKD 4.58 | HKD 4.62 | HKD 4.30 | 10.16M |
| 2026-07-29 | HKD 4.59 | +5.76% | HKD 4.34 | HKD 4.60 | HKD 4.26 | 10.75M |
| 2026-07-28 | HKD 4.34 | +4.33% | HKD 4.16 | HKD 4.51 | HKD 4.16 | 11.95M |
| 2026-07-27 | HKD 4.16 | +11.53% | HKD 3.85 | HKD 4.28 | HKD 3.71 | 17.89M |
| 2026-07-24 | HKD 3.73 | -3.12% | HKD 3.85 | HKD 3.85 | HKD 3.66 | 5.73M |
| 2026-07-23 | HKD 3.85 | -3.51% | HKD 4.03 | HKD 4.06 | HKD 3.81 | 6.18M |
| 2026-07-22 | HKD 3.99 | +3.64% | HKD 3.87 | HKD 4.11 | HKD 3.82 | 10.06M |
| 2026-07-21 | HKD 3.85 | -3.75% | HKD 4.05 | HKD 4.05 | HKD 3.41 | 14.53M |
| 2026-07-20 | HKD 4.00 | -6.98% | HKD 4.31 | HKD 4.45 | HKD 4.00 | 11.44M |
| 2026-07-17 | HKD 4.30 | -3.15% | HKD 4.53 | HKD 4.60 | HKD 4.28 | 8.50M |
| 2026-07-16 | HKD 4.44 | -5.53% | HKD 4.70 | HKD 4.79 | HKD 4.42 | 7.00M |
| 2026-07-15 | HKD 4.70 | +0.21% | HKD 4.68 | HKD 4.80 | HKD 4.62 | 5.95M |
| 2026-07-14 | HKD 4.69 | +1.96% | HKD 4.70 | HKD 4.75 | HKD 4.36 | 8.36M |
| 2026-07-13 | HKD 4.60 | -2.13% | HKD 4.77 | HKD 4.80 | HKD 4.42 | 7.37M |
| 2026-07-10 | HKD 4.70 | +1.29% | HKD 4.65 | HKD 4.70 | HKD 4.58 | 7.39M |
| 2026-07-09 | HKD 4.64 | -0.64% | HKD 4.77 | HKD 4.78 | HKD 4.54 | 7.07M |
| 2026-07-08 | HKD 4.67 | -1.68% | HKD 4.84 | HKD 4.92 | HKD 4.39 | 16.46M |
| 2026-07-07 | HKD 4.75 | +2.15% | HKD 4.74 | HKD 4.98 | HKD 4.70 | 12.80M |
| 2026-07-06 | HKD 4.65 | -17.11% | HKD 5.69 | HKD 5.69 | HKD 4.43 | 29.45M |
| 2026-07-03 | HKD 5.61 | -4.43% | HKD 5.87 | HKD 6.00 | HKD 5.32 | 21.32M |
| 2026-07-02 | HKD 5.87 | -3.29% | HKD 6.07 | HKD 6.07 | HKD 5.50 | 20.35M |
| 2026-06-30 | HKD 6.07 | +0.33% | HKD 6.15 | HKD 6.42 | HKD 5.90 | 27.38M |
| 2026-06-29 | HKD 6.05 | +7.65% | HKD 5.64 | HKD 6.05 | HKD 5.34 | 36.88M |
| 2026-06-26 | HKD 5.62 | +13.77% | HKD 4.95 | HKD 5.71 | HKD 4.83 | 65.96M |
| 2026-06-25 | HKD 4.94 | +6.24% | HKD 4.65 | HKD 4.98 | HKD 4.62 | 17.95M |
| 2026-06-24 | HKD 4.65 | +0.43% | HKD 4.70 | HKD 4.73 | HKD 4.52 | 13.89M |
| 2026-06-23 | HKD 4.63 | +2.21% | HKD 4.50 | HKD 4.80 | HKD 4.42 | 17.77M |
| 2026-06-22 | HKD 4.53 | +1.80% | HKD 4.45 | HKD 4.55 | HKD 4.30 | 11.56M |
| 2026-06-18 | HKD 4.45 | -0.45% | HKD 4.47 | HKD 4.48 | HKD 4.35 | 12.06M |
| 2026-06-17 | HKD 4.47 | +2.29% | HKD 4.35 | HKD 4.51 | HKD 4.35 | 11.26M |
| 2026-06-16 | HKD 4.37 | 0.00% | HKD 4.40 | HKD 4.42 | HKD 4.26 | 8.68M |
| 2026-06-15 | HKD 4.37 | -0.46% | HKD 4.50 | HKD 4.54 | HKD 4.33 | 11.81M |
| 2026-06-12 | HKD 4.39 | +2.57% | HKD 4.33 | HKD 4.48 | HKD 4.30 | 11.02M |
| 2026-06-11 | HKD 4.28 | +1.90% | HKD 4.23 | HKD 4.33 | HKD 4.18 | 11.48M |
| 2026-06-10 | HKD 4.20 | -1.41% | HKD 4.30 | HKD 4.36 | HKD 3.91 | 15.38M |
| 2026-06-09 | HKD 4.26 | -3.62% | HKD 4.45 | HKD 4.45 | HKD 4.20 | 11.48M |
| 2026-06-08 | HKD 4.42 | 0.00% | HKD 4.27 | HKD 4.59 | HKD 4.20 | 12.98M |
| 2026-06-05 | HKD 4.42 | +0.68% | HKD 4.48 | HKD 4.69 | HKD 4.36 | 16.30M |
| 2026-06-04 | HKD 4.39 | -4.77% | HKD 4.55 | HKD 4.68 | HKD 4.30 | 21.30M |
| 2026-06-03 | HKD 4.61 | +3.60% | HKD 4.45 | HKD 4.64 | HKD 4.40 | 17.02M |
| 2026-06-02 | HKD 4.45 | +1.60% | HKD 4.40 | HKD 4.50 | HKD 4.18 | 23.05M |
| 2026-06-01 | HKD 4.38 | +13.18% | HKD 3.87 | HKD 4.40 | HKD 3.87 | 28.71M |
| 2026-05-29 | HKD 3.87 | +4.31% | HKD 3.71 | HKD 3.89 | HKD 3.66 | 18.99M |
| 2026-05-28 | HKD 3.71 | +2.20% | HKD 3.61 | HKD 3.78 | HKD 3.51 | 16.01M |
| 2026-05-27 | HKD 3.63 | +14.51% | HKD 3.16 | HKD 3.76 | HKD 3.16 | 40.52M |
| 2026-05-26 | HKD 3.17 | +1.93% | HKD 3.11 | HKD 3.18 | HKD 3.05 | 7.59M |