Green Energy Group Limited (HKG:0979)
Hong Kong
· Delayed Price · Currency is HKD 0.275
-0.015 (-5.17%)
Apr 28, 2026, 3:59 PM HKT
Green Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 790,000 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 66,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 458,000 |
| Apr 20, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,066,000 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -8.77% | 3,684,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 402,000 |
| Apr 15, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 5.36% | 2,376,000 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 676,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 642,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 300,000 |
| Apr 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,880,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,232,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 170,000 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | - | 218,000 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 300,000 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 906,000 |
| Mar 27, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -3.77% | 2,232,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | 1.92% | 406,010 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 56,100 |
| Mar 24, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.26% | 1,342,000 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 1,080,000 |
| Mar 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 362,000 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 468,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 12,680 |
| Mar 17, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -11.43% | 474,000 |
| Mar 16, 2026 | 0.33 | 0.41 | 0.32 | 0.35 | 0.35 | 7.69% | 412,000 |
| Mar 13, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -4.41% | 244,000 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | -1.45% | 1,042,000 |
| Mar 11, 2026 | 0.34 | 0.39 | 0.32 | 0.35 | 0.35 | -5.48% | 470,000 |
| Mar 10, 2026 | 0.37 | 0.40 | 0.32 | 0.37 | 0.37 | - | 1,164,000 |
| 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 |