Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong
· Delayed Price · Currency is HKD 4.220
-0.090 (-2.09%)
Mar 9, 2026, 4:08 PM HKT
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.31 | 4.31 | 4.14 | 4.22 | 4.22 | -2.09% | 3,229,071 |
| Mar 6, 2026 | 4.24 | 4.32 | 4.21 | 4.31 | 4.31 | 1.89% | 800,000 |
| Mar 5, 2026 | 4.27 | 4.31 | 4.21 | 4.23 | 4.23 | -0.47% | 1,410,902 |
| Mar 4, 2026 | 4.29 | 4.29 | 4.20 | 4.25 | 4.25 | -0.93% | 2,726,000 |
| Mar 3, 2026 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -1.38% | 2,820,000 |
| Mar 2, 2026 | 4.34 | 4.37 | 4.28 | 4.35 | 4.35 | -0.46% | 2,406,000 |
| Feb 27, 2026 | 4.40 | 4.41 | 4.30 | 4.37 | 4.37 | 0.23% | 3,727,640 |
| Feb 26, 2026 | 4.44 | 4.49 | 4.35 | 4.36 | 4.36 | -1.80% | 2,111,000 |
| Feb 25, 2026 | 4.50 | 4.64 | 4.43 | 4.44 | 4.44 | -0.45% | 2,506,000 |
| Feb 24, 2026 | 4.53 | 4.54 | 4.39 | 4.46 | 4.46 | -0.67% | 3,214,515 |
| Feb 23, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | 1.81% | 978,000 |
| Feb 20, 2026 | 4.44 | 4.48 | 4.38 | 4.41 | 4.41 | -0.68% | 1,102,000 |
| Feb 16, 2026 | 4.49 | 4.50 | 4.44 | 4.44 | 4.44 | -1.55% | 248,000 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.44 | 4.51 | 4.51 | -2.80% | 1,146,000 |
| Feb 12, 2026 | 4.51 | 4.68 | 4.51 | 4.64 | 4.64 | 0.65% | 2,775,023 |
| Feb 11, 2026 | 4.62 | 4.62 | 4.54 | 4.61 | 4.61 | 0.88% | 2,088,000 |
| Feb 10, 2026 | 4.62 | 4.62 | 4.49 | 4.57 | 4.57 | -0.22% | 7,684,000 |
| Feb 9, 2026 | 4.50 | 4.62 | 4.46 | 4.58 | 4.58 | 3.39% | 2,790,000 |
| Feb 6, 2026 | 4.55 | 4.60 | 4.43 | 4.43 | 4.43 | -3.49% | 1,743,000 |
| Feb 5, 2026 | 4.47 | 4.60 | 4.45 | 4.59 | 4.59 | 0.88% | 3,506,000 |
| Feb 4, 2026 | 4.55 | 4.59 | 4.47 | 4.55 | 4.55 | - | 3,294,000 |
| Feb 3, 2026 | 4.39 | 4.64 | 4.36 | 4.55 | 4.55 | 3.64% | 3,124,000 |
| Feb 2, 2026 | 4.49 | 4.49 | 4.36 | 4.39 | 4.39 | -3.52% | 2,882,000 |
| Jan 30, 2026 | 4.56 | 4.57 | 4.49 | 4.55 | 4.55 | -0.22% | 2,273,695 |
| Jan 29, 2026 | 4.28 | 4.60 | 4.28 | 4.56 | 4.56 | 6.05% | 5,140,000 |
| Jan 28, 2026 | 4.21 | 4.34 | 4.15 | 4.30 | 4.30 | 0.47% | 6,718,000 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.23% | 5,730,000 |
| Jan 26, 2026 | 4.32 | 4.33 | 4.25 | 4.29 | 4.29 | -1.38% | 2,668,000 |
| Jan 23, 2026 | 4.37 | 4.37 | 4.28 | 4.35 | 4.35 | -0.68% | 5,302,000 |
| Jan 22, 2026 | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | -0.90% | 3,356,000 |
| Jan 21, 2026 | 4.51 | 4.51 | 4.35 | 4.42 | 4.42 | -1.34% | 4,150,000 |
| Jan 20, 2026 | 4.45 | 4.51 | 4.38 | 4.48 | 4.48 | 1.13% | 3,235,565 |
| Jan 19, 2026 | 4.41 | 4.48 | 4.37 | 4.43 | 4.43 | 0.45% | 3,672,000 |
| Jan 16, 2026 | 4.52 | 4.52 | 4.37 | 4.41 | 4.41 | -1.56% | 4,430,000 |
| Jan 15, 2026 | 4.44 | 4.54 | 4.40 | 4.48 | 4.48 | - | 4,486,000 |
| Jan 14, 2026 | 4.56 | 4.57 | 4.41 | 4.48 | 4.48 | -0.44% | 10,800,000 |
| Jan 13, 2026 | 4.49 | 4.52 | 4.44 | 4.50 | 4.50 | 0.45% | 6,060,000 |
| Jan 12, 2026 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.66% | 6,810,000 |
| Jan 9, 2026 | 4.60 | 4.65 | 4.57 | 4.65 | 4.65 | 1.09% | 2,316,000 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.53 | 4.60 | 4.60 | -0.43% | 1,476,000 |
| Jan 7, 2026 | 4.73 | 4.73 | 4.50 | 4.62 | 4.62 | -0.22% | 4,136,000 |
| Jan 6, 2026 | 4.57 | 4.65 | 4.57 | 4.63 | 4.63 | 1.31% | 1,652,000 |
| Jan 5, 2026 | 4.47 | 4.66 | 4.40 | 4.57 | 4.57 | 2.93% | 4,960,000 |
| Jan 2, 2026 | 4.63 | 4.65 | 4.44 | 4.44 | 4.44 | -5.33% | 1,278,000 |
| Dec 31, 2025 | 4.53 | 4.71 | 4.50 | 4.69 | 4.69 | 4.45% | 3,382,000 |
| Dec 30, 2025 | 4.40 | 4.53 | 4.39 | 4.49 | 4.49 | 0.45% | 5,498,000 |
| Dec 29, 2025 | 4.59 | 4.61 | 4.40 | 4.47 | 4.47 | -2.19% | 6,381,524 |
| Dec 24, 2025 | 4.66 | 4.68 | 4.57 | 4.57 | 4.57 | -2.35% | 495,891 |
| Dec 23, 2025 | 4.59 | 4.71 | 4.56 | 4.68 | 4.68 | 1.74% | 7,264,000 |
| Dec 22, 2025 | 4.55 | 4.61 | 4.49 | 4.60 | 4.60 | 1.77% | 5,043,880 |
| Dec 19, 2025 | 4.54 | 4.55 | 4.49 | 4.52 | 4.52 | 0.44% | 1,398,000 |
| Dec 18, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.50 | - | 1,566,619 |
| Dec 17, 2025 | 4.51 | 4.51 | 4.43 | 4.50 | 4.50 | 0.45% | 3,382,827 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.44 | 4.48 | 4.48 | -0.67% | 1,402,000 |
| Dec 15, 2025 | 4.53 | 4.55 | 4.50 | 4.51 | 4.51 | -0.88% | 1,776,000 |
| Dec 12, 2025 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | 2.25% | 1,996,000 |
| Dec 11, 2025 | 4.38 | 4.48 | 4.37 | 4.45 | 4.45 | 1.14% | 3,936,000 |
| Dec 10, 2025 | 4.39 | 4.42 | 4.34 | 4.40 | 4.40 | 0.69% | 2,467,060 |
| Dec 9, 2025 | 4.39 | 4.44 | 4.34 | 4.37 | 4.37 | -1.35% | 2,952,000 |
| Dec 8, 2025 | 4.46 | 4.47 | 4.40 | 4.43 | 4.43 | -1.12% | 2,990,679 |
| Dec 5, 2025 | 4.40 | 4.48 | 4.35 | 4.48 | 4.48 | 2.75% | 3,631,408 |
| Dec 4, 2025 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -2.02% | 2,371,632 |
| Dec 3, 2025 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | -0.67% | 1,660,000 |
| Dec 2, 2025 | 4.53 | 4.59 | 4.43 | 4.48 | 4.48 | -1.10% | 1,887,943 |
| Dec 1, 2025 | 4.47 | 4.53 | 4.42 | 4.53 | 4.53 | 1.12% | 4,087,964 |
| Nov 28, 2025 | 4.58 | 4.61 | 4.43 | 4.48 | 4.48 | -1.75% | 5,869,504 |
| Nov 27, 2025 | 4.60 | 4.61 | 4.51 | 4.56 | 4.56 | -1.08% | 2,836,178 |
| Nov 26, 2025 | 4.61 | 4.67 | 4.60 | 4.61 | 4.61 | -1.07% | 1,211,950 |
| Nov 25, 2025 | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | -0.21% | 2,764,765 |
| Nov 24, 2025 | 4.66 | 4.70 | 4.60 | 4.67 | 4.67 | 1.52% | 3,208,118 |
| Nov 21, 2025 | 4.60 | 4.67 | 4.54 | 4.60 | 4.60 | -1.50% | 2,204,000 |
| Nov 20, 2025 | 4.66 | 4.72 | 4.56 | 4.67 | 4.67 | -0.64% | 16,724,000 |
| Nov 19, 2025 | 4.68 | 4.71 | 4.66 | 4.70 | 4.70 | - | 904,000 |
| Nov 18, 2025 | 4.77 | 4.78 | 4.67 | 4.70 | 4.70 | -2.69% | 1,379,942 |
| Nov 17, 2025 | 4.81 | 4.88 | 4.78 | 4.83 | 4.83 | 0.42% | 3,990,000 |
| Nov 14, 2025 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | -1.43% | 946,399 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.76 | 4.88 | 4.88 | -0.20% | 2,496,000 |
| Nov 12, 2025 | 4.69 | 4.97 | 4.69 | 4.89 | 4.89 | 2.30% | 3,357,919 |
| Nov 11, 2025 | 4.73 | 4.83 | 4.73 | 4.78 | 4.78 | 0.21% | 1,630,539 |
| Nov 10, 2025 | 4.64 | 4.82 | 4.60 | 4.77 | 4.77 | 4.61% | 7,724,000 |
| Nov 7, 2025 | 4.53 | 4.60 | 4.51 | 4.56 | 4.56 | 0.88% | 3,812,000 |
| Nov 6, 2025 | 4.50 | 4.64 | 4.50 | 4.52 | 4.52 | 0.44% | 4,032,000 |
| Nov 5, 2025 | 4.41 | 4.51 | 4.33 | 4.50 | 4.50 | 1.12% | 3,582,212 |
| Nov 4, 2025 | 4.50 | 4.51 | 4.42 | 4.45 | 4.45 | -0.89% | 2,320,000 |
| Nov 3, 2025 | 4.47 | 4.50 | 4.43 | 4.49 | 4.49 | 0.45% | 2,232,000 |
| Oct 31, 2025 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | -1.32% | 3,572,000 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.46 | 4.53 | 4.53 | -1.52% | 4,618,000 |
| Oct 28, 2025 | 4.65 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 1,580,000 |
| Oct 27, 2025 | 4.68 | 4.68 | 4.59 | 4.67 | 4.67 | -0.21% | 3,526,000 |
| Oct 24, 2025 | 4.75 | 4.75 | 4.61 | 4.68 | 4.68 | 1.30% | 3,058,000 |
| Oct 23, 2025 | 4.56 | 4.63 | 4.52 | 4.62 | 4.62 | 1.32% | 2,210,000 |
| Oct 22, 2025 | 4.55 | 4.61 | 4.50 | 4.56 | 4.56 | 0.22% | 1,634,000 |
| Oct 21, 2025 | 4.65 | 4.69 | 4.54 | 4.55 | 4.55 | -2.36% | 3,510,000 |
| Oct 20, 2025 | 4.62 | 4.70 | 4.54 | 4.66 | 4.66 | 2.87% | 4,404,000 |
| Oct 17, 2025 | 4.55 | 4.61 | 4.50 | 4.53 | 4.53 | -1.74% | 1,506,000 |
| Oct 16, 2025 | 4.51 | 4.66 | 4.51 | 4.61 | 4.61 | -0.22% | 2,213,377 |
| Oct 15, 2025 | 4.60 | 4.65 | 4.53 | 4.62 | 4.62 | 1.54% | 7,485,377 |
| Oct 14, 2025 | 4.66 | 4.75 | 4.54 | 4.55 | 4.55 | -2.99% | 4,922,000 |
| Oct 13, 2025 | 4.66 | 4.69 | 4.50 | 4.69 | 4.69 | -0.64% | 13,562,000 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.26% | 2,168,000 |