Envision Greenwise Holdings Limited (HKG:1783)
Hong Kong
· Delayed Price · Currency is HKD 3.230
+0.050 (1.57%)
Mar 10, 2026, 11:45 AM HKT
HKG:1783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 0.95% | 9,148,000 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -0.32% | 8,571,000 |
| Mar 5, 2026 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | 0.64% | 8,222,000 |
| Mar 4, 2026 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | -0.63% | 9,609,000 |
| Mar 3, 2026 | 3.12 | 3.20 | 3.10 | 3.16 | 3.16 | 2.93% | 8,158,000 |
| Mar 2, 2026 | 3.14 | 3.18 | 3.05 | 3.07 | 3.07 | -3.76% | 9,444,000 |
| Feb 27, 2026 | 3.18 | 3.22 | 3.12 | 3.19 | 3.19 | 0.95% | 9,199,000 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.14 | 3.16 | 3.16 | -1.25% | 8,951,000 |
| Feb 25, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 8,626,000 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.21 | 3.26 | 3.26 | -1.21% | 9,758,000 |
| Feb 23, 2026 | 3.29 | 3.30 | 3.23 | 3.30 | 3.30 | 0.61% | 8,276,000 |
| Feb 20, 2026 | 3.27 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 8,556,000 |
| Feb 16, 2026 | 3.18 | 3.26 | 3.10 | 3.26 | 3.26 | 3.49% | 4,479,000 |
| Feb 13, 2026 | 3.13 | 3.16 | 3.09 | 3.15 | 3.15 | 0.64% | 9,988,000 |
| Feb 12, 2026 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | -0.95% | 9,471,000 |
| Feb 11, 2026 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.32% | 9,808,000 |
| Feb 10, 2026 | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.94% | 8,490,002 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.08 | 3.18 | 3.18 | -0.31% | 11,458,000 |
| Feb 6, 2026 | 3.17 | 3.24 | 3.13 | 3.19 | 3.19 | -0.62% | 10,702,000 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.14 | 3.21 | 3.21 | 0.63% | 9,056,001 |
| Feb 4, 2026 | 3.26 | 3.30 | 3.16 | 3.19 | 3.19 | -2.15% | 8,919,000 |
| Feb 3, 2026 | 3.28 | 3.33 | 3.22 | 3.26 | 3.26 | -0.61% | 8,181,000 |
| Feb 2, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 10,985,000 |
| Jan 30, 2026 | 3.39 | 3.40 | 3.23 | 3.29 | 3.29 | -2.95% | 10,635,000 |
| Jan 29, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | - | 11,733,000 |
| Jan 28, 2026 | 3.43 | 3.48 | 3.36 | 3.39 | 3.39 | -1.17% | 9,703,003 |
| Jan 27, 2026 | 3.33 | 3.48 | 3.33 | 3.43 | 3.43 | 3.00% | 16,639,000 |
| Jan 26, 2026 | 3.17 | 3.36 | 3.10 | 3.33 | 3.33 | 5.38% | 20,373,000 |
| Jan 23, 2026 | 3.21 | 3.25 | 3.14 | 3.16 | 3.16 | -1.56% | 9,897,000 |
| Jan 22, 2026 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -1.53% | 8,912,212 |
| Jan 21, 2026 | 3.26 | 3.31 | 3.24 | 3.26 | 3.26 | -0.31% | 9,509,449 |
| Jan 20, 2026 | 3.28 | 3.30 | 3.15 | 3.27 | 3.27 | -0.30% | 9,378,004 |
| Jan 19, 2026 | 3.25 | 3.34 | 3.21 | 3.28 | 3.28 | 0.92% | 11,826,000 |
| Jan 16, 2026 | 3.21 | 3.27 | 3.19 | 3.25 | 3.25 | 1.88% | 11,632,003 |
| Jan 15, 2026 | 3.23 | 3.23 | 3.13 | 3.19 | 3.19 | 0.31% | 9,470,000 |
| Jan 14, 2026 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 10,535,000 |
| Jan 13, 2026 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | 0.64% | 9,044,002 |
| Jan 12, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -1.57% | 8,654,003 |
| Jan 9, 2026 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.31% | 8,157,001 |
| Jan 8, 2026 | 3.26 | 3.27 | 3.13 | 3.18 | 3.18 | -2.75% | 6,150,003 |
| Jan 7, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 6,462,000 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.17 | 3.29 | 3.29 | - | 6,111,000 |
| Jan 5, 2026 | 3.29 | 3.39 | 3.22 | 3.29 | 3.29 | - | 6,837,001 |
| Jan 2, 2026 | 3.22 | 3.32 | 3.21 | 3.29 | 3.29 | 2.49% | 6,289,000 |
| Dec 31, 2025 | 3.16 | 3.21 | 3.11 | 3.21 | 3.21 | 1.90% | 3,195,001 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | -0.94% | 5,420,852 |
| Dec 29, 2025 | 3.12 | 3.19 | 3.10 | 3.18 | 3.18 | 2.25% | 4,736,000 |
| Dec 24, 2025 | 3.01 | 3.11 | 2.99 | 3.11 | 3.11 | 4.01% | 1,943,090 |
| Dec 23, 2025 | 2.94 | 2.99 | 2.90 | 2.99 | 2.99 | 1.70% | 4,106,002 |
| Dec 22, 2025 | 2.97 | 3.00 | 2.90 | 2.94 | 2.94 | -1.01% | 3,735,000 |
| Dec 19, 2025 | 3.02 | 3.04 | 2.91 | 2.97 | 2.97 | -0.34% | 4,030,002 |
| Dec 18, 2025 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | -0.33% | 4,206,000 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.97 | 2.99 | 2.99 | 0.67% | 4,194,000 |
| Dec 16, 2025 | 3.01 | 3.02 | 2.92 | 2.97 | 2.97 | -1.33% | 3,890,002 |
| Dec 15, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -0.99% | 4,048,002 |
| Dec 12, 2025 | 3.03 | 3.05 | 2.93 | 3.04 | 3.04 | 1.00% | 4,164,002 |
| Dec 11, 2025 | 3.16 | 3.16 | 3.00 | 3.01 | 3.01 | -2.90% | 3,519,002 |
| Dec 10, 2025 | 3.18 | 3.18 | 3.02 | 3.10 | 3.10 | - | 3,782,000 |
| Dec 9, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -2.21% | 3,308,000 |
| Dec 8, 2025 | 3.18 | 3.22 | 3.08 | 3.17 | 3.17 | -0.31% | 4,118,000 |
| Dec 5, 2025 | 3.17 | 3.19 | 3.12 | 3.18 | 3.18 | 0.95% | 3,616,000 |
| Dec 4, 2025 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 1.94% | 3,648,000 |
| Dec 3, 2025 | 3.10 | 3.11 | 3.03 | 3.09 | 3.09 | -0.64% | 3,303,002 |
| Dec 2, 2025 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -0.96% | 3,262,000 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | 0.64% | 3,279,000 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.07 | 3.12 | 3.12 | -1.89% | 3,365,000 |
| Nov 27, 2025 | 3.18 | 3.22 | 3.12 | 3.18 | 3.18 | 0.95% | 3,186,000 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -0.32% | 4,321,000 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.11 | 3.16 | 3.16 | - | 3,226,003 |
| Nov 24, 2025 | 3.12 | 3.23 | 3.09 | 3.16 | 3.16 | 0.96% | 5,083,000 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.12 | 3.13 | 3.13 | -5.72% | 4,812,359 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | -2.06% | 4,449,242 |
| Nov 19, 2025 | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | 4.63% | 8,929,152 |
| Nov 18, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.24 | -1.52% | 3,237,000 |
| Nov 17, 2025 | 3.22 | 3.33 | 3.18 | 3.29 | 3.29 | 3.79% | 8,272,528 |
| Nov 14, 2025 | 3.21 | 3.22 | 3.10 | 3.17 | 3.17 | -0.94% | 5,180,031 |
| Nov 13, 2025 | 3.15 | 3.24 | 3.07 | 3.20 | 3.20 | 1.59% | 5,079,236 |
| Nov 12, 2025 | 3.27 | 3.27 | 3.14 | 3.15 | 3.15 | -2.17% | 3,260,458 |
| Nov 11, 2025 | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | -0.92% | 3,086,000 |
| Nov 10, 2025 | 3.22 | 3.27 | 3.15 | 3.25 | 3.25 | 1.25% | 4,055,000 |
| Nov 7, 2025 | 3.28 | 3.31 | 3.17 | 3.21 | 3.21 | -2.13% | 3,829,000 |
| Nov 6, 2025 | 3.33 | 3.38 | 3.24 | 3.28 | 3.28 | -1.50% | 5,540,000 |
| Nov 5, 2025 | 3.31 | 3.36 | 3.22 | 3.33 | 3.33 | 0.60% | 6,212,005 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.22 | 3.31 | 3.31 | 0.61% | 5,431,000 |
| Nov 3, 2025 | 3.28 | 3.33 | 3.20 | 3.29 | 3.29 | 0.92% | 5,341,000 |
| Oct 31, 2025 | 3.24 | 3.34 | 3.17 | 3.26 | 3.26 | 2.19% | 17,402,000 |
| Oct 30, 2025 | 3.17 | 3.30 | 3.11 | 3.19 | 3.19 | 0.63% | 8,493,000 |
| Oct 28, 2025 | 3.15 | 3.26 | 2.98 | 3.17 | 3.17 | 4.97% | 13,136,010 |
| Oct 27, 2025 | 2.92 | 3.16 | 2.92 | 3.02 | 3.02 | 3.42% | 10,611,000 |
| Oct 24, 2025 | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | 1.04% | 3,926,000 |
| Oct 23, 2025 | 3.05 | 3.05 | 2.88 | 2.89 | 2.89 | -4.93% | 9,395,000 |
| Oct 22, 2025 | 3.17 | 3.23 | 3.01 | 3.04 | 3.04 | -3.80% | 12,078,000 |
| Oct 21, 2025 | 3.25 | 3.37 | 3.11 | 3.16 | 3.16 | -2.77% | 28,078,000 |
| Oct 20, 2025 | 3.08 | 3.60 | 3.07 | 3.25 | 3.25 | 6.21% | 78,407,500 |
| Oct 17, 2025 | 3.12 | 3.18 | 2.96 | 3.06 | 3.06 | -0.97% | 20,708,000 |
| Oct 16, 2025 | 3.08 | 3.14 | 2.87 | 3.09 | 3.09 | 1.31% | 26,497,000 |
| Oct 15, 2025 | 3.10 | 3.12 | 3.01 | 3.05 | 3.05 | -0.65% | 10,562,000 |
| Oct 14, 2025 | 3.32 | 3.36 | 3.02 | 3.07 | 3.07 | -6.97% | 22,868,000 |
| Oct 13, 2025 | 3.42 | 3.50 | 3.28 | 3.30 | 3.30 | -5.71% | 13,821,000 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.46 | 3.50 | 3.50 | -6.91% | 17,770,760 |