Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong
· Delayed Price · Currency is HKD 4.530
+0.010 (0.22%)
Apr 29, 2026, 4:08 PM HKT
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.55 | 4.58 | 4.49 | 4.57 | - | 1.11% | 2,168,000 |
| Apr 28, 2026 | 4.45 | 4.53 | 4.41 | 4.52 | 4.52 | 1.80% | 2,979,750 |
| Apr 27, 2026 | 4.29 | 4.47 | 4.29 | 4.44 | 4.44 | 1.37% | 2,480,800 |
| Apr 24, 2026 | 4.41 | 4.41 | 4.30 | 4.38 | 4.38 | 0.46% | 2,424,365 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.29 | 4.36 | 4.36 | -1.58% | 2,910,000 |
| Apr 22, 2026 | 4.41 | 4.45 | 4.34 | 4.43 | 4.43 | -0.67% | 3,746,339 |
| Apr 21, 2026 | 4.43 | 4.51 | 4.39 | 4.46 | 4.46 | 1.13% | 2,454,000 |
| Apr 20, 2026 | 4.42 | 4.46 | 4.38 | 4.41 | 4.41 | -0.23% | 2,070,000 |
| Apr 17, 2026 | 4.43 | 4.43 | 4.33 | 4.42 | 4.42 | -0.45% | 2,786,000 |
| Apr 16, 2026 | 4.56 | 4.56 | 4.38 | 4.44 | 4.44 | -0.22% | 1,670,000 |
| Apr 15, 2026 | 4.48 | 4.52 | 4.45 | 4.45 | 4.45 | -0.67% | 994,000 |
| Apr 14, 2026 | 4.34 | 4.51 | 4.34 | 4.48 | 4.48 | 4.43% | 3,467,125 |
| Apr 13, 2026 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -2.05% | 1,174,000 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | 1.39% | 1,272,000 |
| Apr 9, 2026 | 4.28 | 4.38 | 4.27 | 4.32 | 4.32 | -0.23% | 1,168,093 |
| Apr 8, 2026 | 4.32 | 4.39 | 4.26 | 4.33 | 4.33 | 1.41% | 2,378,542 |
| Apr 2, 2026 | 4.30 | 4.38 | 4.22 | 4.27 | 4.27 | -0.93% | 6,857,939 |
| Apr 1, 2026 | 4.29 | 4.34 | 4.28 | 4.31 | 4.31 | 0.94% | 2,052,000 |
| Mar 31, 2026 | 4.30 | 4.37 | 4.22 | 4.27 | 4.27 | - | 3,642,282 |
| Mar 30, 2026 | 4.27 | 4.46 | 4.26 | 4.27 | 4.27 | -2.51% | 3,680,000 |
| Mar 27, 2026 | 4.24 | 4.44 | 4.24 | 4.38 | 4.38 | 2.82% | 4,580,000 |
| Mar 26, 2026 | 4.39 | 4.39 | 4.23 | 4.26 | 4.26 | -1.39% | 2,485,000 |
| Mar 25, 2026 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | 1.17% | 2,781,657 |
| Mar 24, 2026 | 4.30 | 4.36 | 4.17 | 4.27 | 4.27 | 0.23% | 5,952,000 |
| Mar 23, 2026 | 4.15 | 4.37 | 4.05 | 4.26 | 4.26 | 6.50% | 12,295,220 |
| Mar 20, 2026 | 4.03 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 2,330,000 |
| Mar 19, 2026 | 4.13 | 4.13 | 3.82 | 4.02 | 4.02 | -3.13% | 6,438,000 |
| Mar 18, 2026 | 4.22 | 4.22 | 4.13 | 4.15 | 4.15 | -1.43% | 1,329,919 |
| Mar 17, 2026 | 4.24 | 4.30 | 4.21 | 4.21 | 4.21 | -0.24% | 914,000 |
| Mar 16, 2026 | 4.20 | 4.22 | 4.11 | 4.22 | 4.22 | 1.69% | 1,084,000 |
| Mar 13, 2026 | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -1.43% | 2,610,000 |
| Mar 12, 2026 | 4.19 | 4.23 | 4.09 | 4.21 | 4.21 | - | 2,266,000 |
| Mar 11, 2026 | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | -0.24% | 801,261 |
| Mar 10, 2026 | 4.23 | 4.26 | 4.19 | 4.22 | 4.22 | - | 1,460,651 |
| 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 |