Green Energy Group Limited (HKG:0979)
Hong Kong
· Delayed Price · Currency is HKD 0.365
0.00 (0.00%)
Mar 10, 2026, 3:53 PM HKT
Green Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.37 | 0.37 | 0.32 | 0.32 | - | -12.33% | 432,000 |
| Mar 9, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -3.95% | 124,000 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 94,000 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 184,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 68,000 |
| Mar 3, 2026 | 0.40 | 0.43 | 0.38 | 0.38 | 0.38 | -5.00% | 470,000 |
| Mar 2, 2026 | 0.42 | 0.45 | 0.39 | 0.40 | 0.40 | -4.76% | 1,122,000 |
| Feb 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 6.33% | 116,000 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | -1.25% | 742,000 |
| Feb 25, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 170,000 |
| Feb 24, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 84,000 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -5.56% | 1,912,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | -2.17% | 584,000 |
| Feb 16, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 15.00% | 872,000 |
| Feb 13, 2026 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | 5.26% | 1,174,000 |
| Feb 12, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | - | 766,000 |
| Feb 11, 2026 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | 11.76% | 138,000 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 444,000 |
| Feb 9, 2026 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | - | 1,734,050 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.31 | 0.34 | 0.34 | -17.07% | 3,836,000 |
| Feb 5, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.20% | 2,046,000 |
| Feb 4, 2026 | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | 18.57% | 2,056,000 |
| Feb 3, 2026 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | 6.06% | 2,716,000 |
| Feb 2, 2026 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | 4.76% | 3,124,000 |
| Jan 30, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 1,062,000 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 882,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 428,000 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 128,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 500,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 770,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 204,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | - |
| Jan 20, 2026 | 0.28 | 0.31 | 0.26 | 0.31 | 0.31 | 10.91% | 1,546,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,048,000 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 608,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 976,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 672,000 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 658,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 224,000 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 160,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 728,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 266,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,250,000 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 680,050 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 436,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 584,000 |
| Dec 30, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.69% | 740,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 848,450 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 23, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 3,830,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 644,110 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 6,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 38,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 520,000 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 822,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,784,000 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,308,400 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 5.45% | 658,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 52,000 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 474,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 9.43% | 3,148,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.17% | 132,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.32% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.64% | 166,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 14.58% | 312,000 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 4.80% | 296,000 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 266,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.23 | 0.23 | 14.43% | 100,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.64% | 130,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 20,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 92,000 |
| Nov 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.50% | 122,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.92% | 202,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.56% | 288,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.36% | 48,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | - |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.23 | 0.23 | - | 32,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.20 | 0.23 | 0.23 | -7.63% | 186,000 |
| Nov 10, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 15.28% | 544,000 |
| Nov 7, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.37% | 64,000 |
| Nov 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 24,000 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | - |
| Nov 4, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -8.26% | 186,050 |
| Nov 3, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.91% | 24,000 |
| Oct 31, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 12.82% | 260,000 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -8.02% | 354,000 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.50% | 21,000 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.53% | 428,000 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -2.49% | 34,000 |
| Oct 23, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -3.60% | 518,000 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 156,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -20.63% | 2,042,000 |
| Oct 20, 2025 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 21.15% | 380,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 12,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 378,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | 1.85% | 666,000 |
| Oct 14, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | 3.85% | 586,000 |
| Oct 13, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 340,000 |