Greatime International Holdings Limited (HKG:0844)
Hong Kong
· Delayed Price · Currency is HKD 0.390
+0.005 (1.30%)
Apr 29, 2026, 3:40 PM HKT
HKG:0844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 8,000 |
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 24, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -8.33% | 660,000 |
| Apr 23, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 408,000 |
| Apr 22, 2026 | 0.37 | 0.41 | 0.33 | 0.41 | 0.41 | -10.99% | 184,000 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | - |
| Apr 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | 4,000 |
| Apr 15, 2026 | 0.32 | 0.48 | 0.29 | 0.40 | 0.40 | 15.94% | 676,000 |
| Apr 14, 2026 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -20.69% | 304,000 |
| Apr 13, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 14.47% | 8,000 |
| Apr 10, 2026 | 0.33 | 0.42 | 0.32 | 0.38 | 0.38 | 20.63% | 208,000 |
| Apr 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 8, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 12,000 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | - | 68,000 |
| Apr 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 31, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | -4.29% | 1,008,000 |
| Mar 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 60,000 |
| Mar 27, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -11.39% | 12,000 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 23, 2026 | 0.43 | 0.64 | 0.39 | 0.40 | 0.40 | -1.25% | 88,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 1.27% | 24,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -1.25% | 60,000 |
| Mar 13, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 2.56% | 12,000 |
| Mar 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 11, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | - | 112,000 |
| Mar 10, 2026 | 0.43 | 0.43 | 0.37 | 0.39 | 0.39 | 2.63% | 196,000 |
| Mar 9, 2026 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -13.64% | 16,000 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 3, 2026 | 0.40 | 0.44 | 0.37 | 0.44 | 0.44 | - | 24,000 |
| Mar 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.00% | 56,000 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Feb 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 8,000 |
| Feb 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Feb 11, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4,000 |
| Feb 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 9, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -16.33% | 44,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | 11.36% | 8,000 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Feb 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 30, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | -3.26% | 64,000 |
| Jan 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 8,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 20,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 26, 2026 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | - | 44,000 |
| Jan 23, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 24,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.40 | 0.41 | 0.41 | -12.90% | 1,276,000 |
| Jan 21, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -4.12% | 72,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | 2.11% | 52,000 |
| Jan 19, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -5.00% | 16,000 |
| Jan 16, 2026 | 0.50 | 0.51 | 0.43 | 0.50 | 0.50 | 1.01% | 564,000 |
| Jan 15, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 16,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.81% | 12,000 |
| Jan 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Jan 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.02% | - |
| Jan 9, 2026 | 0.59 | 0.59 | 0.59 | 0.57 | 0.57 | 14.00% | 4,000 |
| Jan 8, 2026 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | 2.04% | 160,000 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 40,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Jan 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Dec 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | - |
| Dec 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 19, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | -10.00% | 112,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 17, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 16,000 |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 12,000 |
| Dec 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 8.77% | 36,000 |
| Dec 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Dec 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36% | 28,000 |
| Dec 9, 2025 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | -3.45% | 156,000 |
| Dec 8, 2025 | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -1.69% | 32,000 |
| Dec 5, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 28,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | 11.54% | 36,000 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 2, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -5.45% | 280,000 |
| Dec 1, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -6.78% | 72,000 |
| Nov 28, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 112,000 |