Greentown China Holdings Ltd. 3900
HKEX · Hong Kong SAR China · Finance
HKD 6.50-0.20 (-2.99%)
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 6.50 | -2.99% | HKD 6.50 | HKD 6.64 | HKD 6.07 | 47.70M |
| 2026-09-29 | HKD 6.70 | +9.75% | HKD 6.12 | HKD 6.76 | HKD 6.12 | 32.69M |
| 2026-09-28 | HKD 6.11 | +4.18% | HKD 5.86 | HKD 6.16 | HKD 5.86 | 11.98M |
| 2026-09-25 | HKD 5.86 | -1.01% | HKD 5.95 | HKD 5.95 | HKD 5.72 | 1.12M |
| 2026-09-24 | HKD 5.92 | -2.39% | HKD 6.03 | HKD 6.09 | HKD 5.84 | 7.74M |
| 2026-09-23 | HKD 6.07 | +0.66% | HKD 6.11 | HKD 6.28 | HKD 6.01 | 8.07M |
| 2026-09-22 | HKD 6.03 | -0.66% | HKD 6.16 | HKD 6.16 | HKD 5.93 | 6.63M |
| 2026-09-21 | HKD 6.07 | +4.03% | HKD 5.83 | HKD 6.20 | HKD 5.63 | 15.10M |
| 2026-09-18 | HKD 5.83 | +3.09% | HKD 5.68 | HKD 5.87 | HKD 5.61 | 13.08M |
| 2026-09-17 | HKD 5.66 | -4.31% | HKD 5.82 | HKD 5.86 | HKD 5.61 | 7.94M |
| 2026-09-16 | HKD 5.91 | +6.78% | HKD 5.53 | HKD 5.93 | HKD 5.48 | 13.87M |
| 2026-09-15 | HKD 5.53 | -1.16% | HKD 5.65 | HKD 5.65 | HKD 5.48 | 7.18M |
| 2026-09-14 | HKD 5.60 | -1.32% | HKD 5.63 | HKD 5.65 | HKD 5.57 | 5.71M |
| 2026-09-11 | HKD 5.68 | -2.66% | HKD 5.79 | HKD 5.79 | HKD 5.57 | 9.88M |
| 2026-09-10 | HKD 5.83 | 0.00% | HKD 5.86 | HKD 5.91 | HKD 5.71 | 7.21M |
| 2026-09-09 | HKD 5.83 | -3.00% | HKD 6.01 | HKD 6.01 | HKD 5.78 | 12.30M |
| 2026-09-08 | HKD 6.01 | +1.09% | HKD 5.99 | HKD 6.12 | HKD 5.95 | 6.25M |
| 2026-09-07 | HKD 5.95 | -2.94% | HKD 6.16 | HKD 6.17 | HKD 5.88 | 10.94M |
| 2026-09-04 | HKD 6.13 | +2.08% | HKD 6.01 | HKD 6.32 | HKD 6.01 | 17.13M |
| 2026-09-03 | HKD 6.00 | +2.56% | HKD 5.89 | HKD 6.08 | HKD 5.83 | 15.49M |
| 2026-09-02 | HKD 5.85 | -3.86% | HKD 5.94 | HKD 6.05 | HKD 5.77 | 34.02M |
| 2026-09-01 | HKD 6.09 | -2.80% | HKD 6.30 | HKD 6.30 | HKD 6.00 | 31.36M |
| 2026-08-31 | HKD 6.26 | -17.58% | HKD 7.51 | HKD 7.61 | HKD 6.24 | 66.84M |
| 2026-08-28 | HKD 7.59 | -0.39% | HKD 7.61 | HKD 7.82 | HKD 7.39 | 17.71M |
| 2026-08-27 | HKD 7.63 | -3.79% | HKD 7.92 | HKD 7.92 | HKD 7.50 | 20.08M |
| 2026-08-26 | HKD 7.93 | +0.38% | HKD 7.82 | HKD 8.06 | HKD 7.82 | 8.24M |
| 2026-08-25 | HKD 7.89 | +0.51% | HKD 7.86 | HKD 8.02 | HKD 7.80 | 8.69M |
| 2026-08-24 | HKD 7.86 | -0.57% | HKD 7.92 | HKD 8.01 | HKD 7.70 | 9.50M |
| 2026-08-21 | HKD 7.90 | +0.89% | HKD 7.89 | HKD 7.95 | HKD 7.70 | 11.67M |
| 2026-08-20 | HKD 7.83 | +2.49% | HKD 7.64 | HKD 8.16 | HKD 7.64 | 16.04M |
| 2026-08-19 | HKD 7.64 | -1.10% | HKD 7.73 | HKD 7.87 | HKD 7.61 | 8.18M |
| 2026-08-18 | HKD 7.72 | +3.00% | HKD 7.49 | HKD 7.87 | HKD 7.45 | 9.72M |
| 2026-08-17 | HKD 7.50 | -0.99% | HKD 7.58 | HKD 7.61 | HKD 7.47 | 6.84M |
| 2026-08-14 | HKD 7.57 | -0.33% | HKD 7.60 | HKD 7.60 | HKD 7.45 | 7.55M |
| 2026-08-13 | HKD 7.60 | -5.35% | HKD 7.82 | HKD 7.89 | HKD 7.56 | 11.89M |
| 2026-08-12 | HKD 8.03 | +9.62% | HKD 7.29 | HKD 8.04 | HKD 7.26 | 20.15M |
| 2026-08-11 | HKD 7.32 | -0.75% | HKD 7.40 | HKD 7.48 | HKD 7.28 | 5.46M |
| 2026-08-10 | HKD 7.38 | +0.54% | HKD 7.33 | HKD 7.51 | HKD 7.30 | 9.92M |
| 2026-08-07 | HKD 7.34 | +2.87% | HKD 7.15 | HKD 7.36 | HKD 7.06 | 6.79M |
| 2026-08-06 | HKD 7.14 | -1.59% | HKD 7.24 | HKD 7.26 | HKD 7.01 | 7.53M |
| 2026-08-05 | HKD 7.25 | +4.32% | HKD 6.98 | HKD 7.28 | HKD 6.88 | 7.72M |
| 2026-08-04 | HKD 6.95 | -0.86% | HKD 7.07 | HKD 7.07 | HKD 6.84 | 6.93M |
| 2026-08-03 | HKD 7.01 | -1.68% | HKD 7.14 | HKD 7.15 | HKD 6.95 | 10.06M |
| 2026-07-31 | HKD 7.13 | -0.83% | HKD 7.16 | HKD 7.32 | HKD 6.97 | 7.09M |
| 2026-07-30 | HKD 7.19 | -1.91% | HKD 7.38 | HKD 7.53 | HKD 7.17 | 5.09M |
| 2026-07-29 | HKD 7.33 | +2.37% | HKD 7.20 | HKD 7.60 | HKD 7.20 | 9.55M |
| 2026-07-28 | HKD 7.16 | -0.56% | HKD 7.27 | HKD 7.27 | HKD 7.06 | 3.56M |
| 2026-07-27 | HKD 7.20 | +2.86% | HKD 7.05 | HKD 7.28 | HKD 7.01 | 5.15M |
| 2026-07-24 | HKD 7.00 | -6.29% | HKD 7.41 | HKD 7.41 | HKD 6.93 | 14.29M |
| 2026-07-23 | HKD 7.47 | +2.61% | HKD 7.33 | HKD 7.54 | HKD 7.18 | 5.09M |
| 2026-07-22 | HKD 7.28 | -0.27% | HKD 7.33 | HKD 7.40 | HKD 7.13 | 10.20M |
| 2026-07-21 | HKD 7.30 | -0.95% | HKD 7.44 | HKD 7.44 | HKD 7.25 | 4.67M |
| 2026-07-20 | HKD 7.37 | +1.52% | HKD 7.36 | HKD 7.42 | HKD 7.20 | 6.67M |
| 2026-07-17 | HKD 7.26 | -0.95% | HKD 7.33 | HKD 7.47 | HKD 6.99 | 6.54M |
| 2026-07-16 | HKD 7.33 | +2.23% | HKD 7.20 | HKD 7.49 | HKD 7.18 | 13.10M |
| 2026-07-15 | HKD 7.17 | +1.27% | HKD 7.13 | HKD 7.36 | HKD 7.04 | 10.44M |
| 2026-07-14 | HKD 7.08 | +2.02% | HKD 6.96 | HKD 7.08 | HKD 6.75 | 5.82M |
| 2026-07-13 | HKD 6.94 | +2.21% | HKD 6.81 | HKD 6.95 | HKD 6.70 | 11.21M |
| 2026-07-10 | HKD 6.79 | +1.04% | HKD 6.72 | HKD 6.95 | HKD 6.65 | 10.43M |
| 2026-07-09 | HKD 6.72 | -4.41% | HKD 7.03 | HKD 7.03 | HKD 6.68 | 8.60M |
| 2026-07-08 | HKD 7.03 | +2.18% | HKD 6.88 | HKD 7.07 | HKD 6.78 | 5.83M |
| 2026-07-07 | HKD 6.88 | -3.78% | HKD 7.15 | HKD 7.15 | HKD 6.74 | 9.16M |
| 2026-07-06 | HKD 7.15 | +1.56% | HKD 7.04 | HKD 7.19 | HKD 6.95 | 4.17M |
| 2026-07-03 | HKD 7.04 | +1.88% | HKD 6.98 | HKD 7.29 | HKD 6.93 | 6.32M |
| 2026-07-02 | HKD 6.91 | +2.22% | HKD 6.80 | HKD 7.18 | HKD 6.80 | 9.65M |
| 2026-06-30 | HKD 6.76 | -0.73% | HKD 6.93 | HKD 6.93 | HKD 6.65 | 6.46M |
| 2026-06-29 | HKD 6.81 | +6.24% | HKD 6.40 | HKD 7.00 | HKD 6.40 | 25.19M |
| 2026-06-26 | HKD 6.41 | -1.84% | HKD 6.53 | HKD 6.54 | HKD 6.30 | 10.85M |
| 2026-06-25 | HKD 6.53 | -1.21% | HKD 6.64 | HKD 6.75 | HKD 6.36 | 13.66M |
| 2026-06-24 | HKD 6.61 | -3.08% | HKD 6.90 | HKD 6.90 | HKD 6.50 | 15.23M |
| 2026-06-23 | HKD 6.82 | -2.15% | HKD 7.00 | HKD 7.00 | HKD 6.70 | 13.42M |
| 2026-06-22 | HKD 6.97 | -3.46% | HKD 7.15 | HKD 7.15 | HKD 6.73 | 22.65M |
| 2026-06-18 | HKD 7.22 | -6.72% | HKD 7.72 | HKD 7.72 | HKD 7.05 | 36.08M |
| 2026-06-17 | HKD 7.74 | -1.28% | HKD 7.90 | HKD 7.94 | HKD 7.67 | 8.46M |
| 2026-06-16 | HKD 7.84 | -5.20% | HKD 8.30 | HKD 8.30 | HKD 7.76 | 16.06M |
| 2026-06-15 | HKD 8.27 | -1.55% | HKD 8.49 | HKD 8.52 | HKD 8.14 | 7.01M |
| 2026-06-12 | HKD 8.40 | +1.08% | HKD 8.42 | HKD 8.54 | HKD 8.27 | 6.39M |
| 2026-06-11 | HKD 8.31 | -0.48% | HKD 8.21 | HKD 8.42 | HKD 8.15 | 4.67M |
| 2026-06-10 | HKD 8.35 | +1.09% | HKD 8.27 | HKD 8.35 | HKD 8.10 | 8.13M |
| 2026-06-09 | HKD 8.26 | -2.02% | HKD 8.43 | HKD 8.43 | HKD 8.01 | 16.96M |
| 2026-06-08 | HKD 8.43 | -2.54% | HKD 8.60 | HKD 8.66 | HKD 8.32 | 7.61M |
| 2026-06-05 | HKD 8.65 | -1.48% | HKD 8.84 | HKD 8.97 | HKD 8.62 | 6.92M |
| 2026-06-04 | HKD 8.78 | -1.79% | HKD 8.94 | HKD 9.03 | HKD 8.70 | 6.82M |
| 2026-06-03 | HKD 8.94 | +0.79% | HKD 8.90 | HKD 9.02 | HKD 8.58 | 13.68M |
| 2026-06-02 | HKD 8.87 | -2.42% | HKD 9.09 | HKD 9.22 | HKD 8.84 | 10.14M |
| 2026-06-01 | HKD 9.09 | +2.48% | HKD 8.88 | HKD 9.32 | HKD 8.82 | 13.47M |
| 2026-05-29 | HKD 8.87 | +1.26% | HKD 8.76 | HKD 9.37 | HKD 8.76 | 14.37M |
| 2026-05-28 | HKD 8.76 | -2.99% | HKD 9.07 | HKD 9.09 | HKD 8.69 | 11.14M |
| 2026-05-27 | HKD 9.03 | -1.85% | HKD 9.25 | HKD 9.25 | HKD 8.93 | 7.22M |
| 2026-05-26 | HKD 9.20 | -1.50% | HKD 9.30 | HKD 9.35 | HKD 9.07 | 7.78M |