Greentown Service Group Co. Ltd. 2869
HKEX · Hong Kong SAR China · Finance
HKD 4.09-0.11 (-2.62%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.09 | -2.74% | HKD 4.09 | HKD 4.12 | HKD 4.08 | 44.00K |
| 2026-09-30 | HKD 4.20 | +0.12% | HKD 4.23 | HKD 4.24 | HKD 4.09 | 3.14M |
| 2026-09-29 | HKD 4.20 | +0.36% | HKD 4.17 | HKD 4.26 | HKD 4.17 | 2.19M |
| 2026-09-28 | HKD 4.18 | +1.70% | HKD 4.09 | HKD 4.18 | HKD 4.04 | 4.94M |
| 2026-09-25 | HKD 4.11 | -1.20% | HKD 4.14 | HKD 4.14 | HKD 4.05 | 837.59K |
| 2026-09-24 | HKD 4.16 | -0.12% | HKD 4.22 | HKD 4.22 | HKD 4.11 | 2.30M |
| 2026-09-23 | HKD 4.16 | +0.73% | HKD 4.12 | HKD 4.18 | HKD 4.10 | 2.24M |
| 2026-09-22 | HKD 4.14 | +0.61% | HKD 4.18 | HKD 4.18 | HKD 4.09 | 1.31M |
| 2026-09-21 | HKD 4.11 | +0.49% | HKD 4.11 | HKD 4.17 | HKD 4.03 | 6.39M |
| 2026-09-18 | HKD 4.09 | -0.97% | HKD 4.25 | HKD 4.25 | HKD 4.01 | 11.87M |
| 2026-09-17 | HKD 4.13 | -0.96% | HKD 4.14 | HKD 4.15 | HKD 4.11 | 2.86M |
| 2026-09-16 | HKD 4.17 | +0.72% | HKD 4.14 | HKD 4.18 | HKD 4.12 | 1.58M |
| 2026-09-15 | HKD 4.14 | -0.12% | HKD 4.13 | HKD 4.19 | HKD 4.13 | 2.55M |
| 2026-09-14 | HKD 4.14 | -0.12% | HKD 4.09 | HKD 4.18 | HKD 4.09 | 3.59M |
| 2026-09-11 | HKD 4.15 | -1.43% | HKD 4.17 | HKD 4.24 | HKD 4.11 | 2.67M |
| 2026-09-10 | HKD 4.21 | -1.64% | HKD 4.30 | HKD 4.30 | HKD 4.20 | 1.92M |
| 2026-09-09 | HKD 4.28 | +0.12% | HKD 4.23 | HKD 4.30 | HKD 4.21 | 2.56M |
| 2026-09-08 | HKD 4.28 | -0.23% | HKD 4.10 | HKD 4.36 | HKD 4.10 | 2.04M |
| 2026-09-07 | HKD 4.28 | -1.38% | HKD 4.40 | HKD 4.40 | HKD 4.24 | 2.24M |
| 2026-09-04 | HKD 4.34 | +2.00% | HKD 4.30 | HKD 4.42 | HKD 4.30 | 3.24M |
| 2026-09-03 | HKD 4.26 | +1.43% | HKD 4.18 | HKD 4.27 | HKD 4.18 | 2.95M |
| 2026-09-02 | HKD 4.20 | +0.60% | HKD 4.15 | HKD 4.23 | HKD 4.09 | 3.56M |
| 2026-09-01 | HKD 4.18 | -0.48% | HKD 4.18 | HKD 4.25 | HKD 4.16 | 2.66M |
| 2026-08-31 | HKD 4.20 | -2.56% | HKD 4.26 | HKD 4.29 | HKD 4.14 | 4.47M |
| 2026-08-28 | HKD 4.30 | +1.18% | HKD 4.31 | HKD 4.36 | HKD 4.23 | 1.61M |
| 2026-08-27 | HKD 4.26 | -1.96% | HKD 4.28 | HKD 4.34 | HKD 4.21 | 3.92M |
| 2026-08-26 | HKD 4.34 | -0.23% | HKD 4.36 | HKD 4.50 | HKD 4.32 | 4.15M |
| 2026-08-25 | HKD 4.35 | +0.93% | HKD 4.30 | HKD 4.36 | HKD 4.24 | 5.10M |
| 2026-08-24 | HKD 4.31 | +1.65% | HKD 4.32 | HKD 4.50 | HKD 4.26 | 5.98M |
| 2026-08-21 | HKD 4.24 | +2.05% | HKD 4.20 | HKD 4.30 | HKD 4.18 | 3.81M |
| 2026-08-20 | HKD 4.16 | -1.77% | HKD 4.13 | HKD 4.33 | HKD 4.13 | 1.77M |
| 2026-08-19 | HKD 4.23 | +1.56% | HKD 4.11 | HKD 4.26 | HKD 4.11 | 2.33M |
| 2026-08-18 | HKD 4.16 | -0.12% | HKD 4.12 | HKD 4.18 | HKD 4.12 | 748.00K |
| 2026-08-17 | HKD 4.17 | -0.83% | HKD 4.18 | HKD 4.22 | HKD 4.14 | 1.01M |
| 2026-08-14 | HKD 4.20 | +1.82% | HKD 4.17 | HKD 4.22 | HKD 4.09 | 1.66M |
| 2026-08-13 | HKD 4.13 | -2.25% | HKD 4.18 | HKD 4.18 | HKD 4.11 | 2.55M |
| 2026-08-12 | HKD 4.22 | +1.81% | HKD 4.30 | HKD 4.30 | HKD 4.09 | 1.73M |
| 2026-08-11 | HKD 4.15 | -0.60% | HKD 4.17 | HKD 4.20 | HKD 4.11 | 1.34M |
| 2026-08-10 | HKD 4.18 | -0.24% | HKD 4.13 | HKD 4.22 | HKD 4.13 | 2.30M |
| 2026-08-07 | HKD 4.18 | -1.53% | HKD 4.34 | HKD 4.34 | HKD 4.16 | 1.12M |
| 2026-08-06 | HKD 4.25 | -1.73% | HKD 4.24 | HKD 4.30 | HKD 4.22 | 1.16M |
| 2026-08-05 | HKD 4.32 | +1.17% | HKD 4.19 | HKD 4.36 | HKD 4.19 | 4.23M |
| 2026-08-04 | HKD 4.28 | -1.04% | HKD 4.27 | HKD 4.29 | HKD 4.21 | 2.14M |
| 2026-08-03 | HKD 4.32 | -0.23% | HKD 4.30 | HKD 4.39 | HKD 4.27 | 3.36M |
| 2026-07-31 | HKD 4.33 | -1.14% | HKD 4.21 | HKD 4.41 | HKD 4.21 | 3.19M |
| 2026-07-30 | HKD 4.38 | +0.46% | HKD 4.32 | HKD 4.38 | HKD 4.30 | 1.34M |
| 2026-07-29 | HKD 4.36 | +3.81% | HKD 4.22 | HKD 4.43 | HKD 4.22 | 3.81M |
| 2026-07-28 | HKD 4.20 | +0.72% | HKD 4.17 | HKD 4.24 | HKD 4.14 | 602.72K |
| 2026-07-27 | HKD 4.17 | +0.48% | HKD 4.13 | HKD 4.21 | HKD 4.14 | 2.43M |
| 2026-07-24 | HKD 4.15 | -1.66% | HKD 4.18 | HKD 4.19 | HKD 4.13 | 930.50K |
| 2026-07-23 | HKD 4.22 | +1.44% | HKD 4.15 | HKD 4.22 | HKD 4.15 | 994.00K |
| 2026-07-22 | HKD 4.16 | -0.95% | HKD 4.25 | HKD 4.25 | HKD 3.93 | 3.85M |
| 2026-07-21 | HKD 4.20 | +0.72% | HKD 4.30 | HKD 4.30 | HKD 4.14 | 2.15M |
| 2026-07-20 | HKD 4.17 | 0.00% | HKD 4.24 | HKD 4.25 | HKD 4.16 | 1.95M |
| 2026-07-17 | HKD 4.17 | 0.00% | HKD 4.19 | HKD 4.25 | HKD 4.08 | 4.56M |
| 2026-07-16 | HKD 4.17 | +3.99% | HKD 4.11 | HKD 4.24 | HKD 4.05 | 4.48M |
| 2026-07-15 | HKD 4.01 | +1.52% | HKD 3.98 | HKD 4.04 | HKD 3.92 | 3.82M |
| 2026-07-14 | HKD 3.95 | -0.50% | HKD 4.04 | HKD 4.04 | HKD 3.88 | 1.58M |
| 2026-07-13 | HKD 3.97 | -1.49% | HKD 4.01 | HKD 4.01 | HKD 3.93 | 2.04M |
| 2026-07-10 | HKD 4.03 | +1.26% | HKD 4.00 | HKD 4.09 | HKD 3.96 | 2.78M |
| 2026-07-09 | HKD 3.98 | -1.00% | HKD 4.01 | HKD 4.04 | HKD 3.97 | 2.73M |
| 2026-07-08 | HKD 4.02 | +1.01% | HKD 4.02 | HKD 4.05 | HKD 3.91 | 3.54M |
| 2026-07-07 | HKD 3.98 | -2.21% | HKD 4.06 | HKD 4.14 | HKD 3.93 | 2.71M |
| 2026-07-06 | HKD 4.07 | +1.24% | HKD 4.04 | HKD 4.10 | HKD 4.00 | 1.87M |
| 2026-07-03 | HKD 4.02 | +1.26% | HKD 4.06 | HKD 4.06 | HKD 3.96 | 4.19M |
| 2026-07-02 | HKD 3.97 | +1.28% | HKD 4.02 | HKD 4.09 | HKD 3.93 | 4.34M |
| 2026-06-30 | HKD 3.92 | 0.00% | HKD 3.89 | HKD 3.95 | HKD 3.85 | 6.74M |
| 2026-06-29 | HKD 3.92 | +0.77% | HKD 3.99 | HKD 3.99 | HKD 3.87 | 4.78M |
| 2026-06-26 | HKD 3.89 | -1.27% | HKD 4.02 | HKD 4.02 | HKD 3.87 | 5.18M |
| 2026-06-25 | HKD 3.94 | +0.77% | HKD 3.95 | HKD 4.00 | HKD 3.81 | 5.95M |
| 2026-06-24 | HKD 3.91 | +0.26% | HKD 3.91 | HKD 3.94 | HKD 3.84 | 3.94M |
| 2026-06-23 | HKD 3.90 | -6.70% | HKD 3.98 | HKD 4.10 | HKD 3.86 | 3.61M |
| 2026-06-22 | HKD 4.18 | -3.02% | HKD 4.24 | HKD 4.49 | HKD 4.16 | 3.01M |
| 2026-06-18 | HKD 4.31 | -4.22% | HKD 4.58 | HKD 4.58 | HKD 4.28 | 6.76M |
| 2026-06-17 | HKD 4.50 | -5.26% | HKD 4.74 | HKD 4.74 | HKD 4.42 | 8.74M |
| 2026-06-16 | HKD 4.75 | -1.66% | HKD 4.87 | HKD 4.87 | HKD 4.62 | 8.47M |
| 2026-06-15 | HKD 4.83 | +0.62% | HKD 4.80 | HKD 4.86 | HKD 4.73 | 3.24M |
| 2026-06-12 | HKD 4.80 | +1.91% | HKD 4.57 | HKD 4.84 | HKD 4.57 | 2.76M |
| 2026-06-11 | HKD 4.71 | +2.84% | HKD 4.55 | HKD 4.71 | HKD 4.55 | 6.25M |
| 2026-06-10 | HKD 4.58 | +1.55% | HKD 4.48 | HKD 4.59 | HKD 4.47 | 5.25M |
| 2026-06-09 | HKD 4.51 | -1.31% | HKD 4.56 | HKD 4.61 | HKD 4.48 | 3.13M |
| 2026-06-08 | HKD 4.57 | -0.87% | HKD 4.55 | HKD 4.66 | HKD 4.50 | 1.85M |
| 2026-06-05 | HKD 4.61 | -2.12% | HKD 4.72 | HKD 4.77 | HKD 4.58 | 2.69M |
| 2026-06-04 | HKD 4.71 | 0.00% | HKD 4.69 | HKD 4.75 | HKD 4.63 | 2.19M |
| 2026-06-03 | HKD 4.71 | +1.29% | HKD 4.69 | HKD 4.72 | HKD 4.58 | 3.10M |
| 2026-06-02 | HKD 4.65 | +1.97% | HKD 4.55 | HKD 4.69 | HKD 4.55 | 3.28M |
| 2026-06-01 | HKD 4.56 | +2.93% | HKD 4.45 | HKD 4.57 | HKD 4.44 | 3.53M |
| 2026-05-29 | HKD 4.43 | +0.91% | HKD 4.41 | HKD 4.52 | HKD 4.36 | 6.11M |
| 2026-05-28 | HKD 4.39 | -1.13% | HKD 4.41 | HKD 4.43 | HKD 4.30 | 6.60M |
| 2026-05-27 | HKD 4.44 | -1.99% | HKD 4.50 | HKD 4.52 | HKD 4.43 | 3.22M |