Skip to main content
Greentown China Holdings Limited (HKG:3900)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.10
+0.14 (1.56%)
At close: Dec 5, 2025

Greentown China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.009.098.868.90--0.67%4,581,728
Dec 4, 20259.009.098.868.968.96-1.10%4,575,728
Dec 3, 20259.059.148.979.069.060.11%3,303,728
Dec 2, 20259.019.088.919.059.050.44%4,213,000
Dec 1, 20258.889.078.889.019.011.46%6,420,500
Nov 28, 20258.918.928.738.888.88-0.34%5,513,500
Nov 27, 20258.809.108.718.918.910.11%14,287,000
Nov 26, 20259.029.208.808.908.90-1.44%9,458,500
Nov 25, 20259.069.199.009.039.03-5,674,103
Nov 24, 20259.189.329.009.039.03-1.53%6,158,000
Nov 21, 20259.099.459.009.179.170.33%10,405,000
Nov 20, 20258.989.288.779.149.142.81%14,019,000
Nov 19, 20258.848.958.708.898.89-0.34%9,773,000
Nov 18, 20259.199.258.858.928.92-3.46%14,367,850
Nov 17, 20259.109.258.979.249.240.98%10,631,490
Nov 14, 20259.159.219.039.159.15-0.65%9,966,500
Nov 13, 20258.939.268.849.219.213.02%7,328,500
Nov 12, 20258.939.038.858.948.940.45%5,943,768
Nov 11, 20258.899.038.738.908.900.11%9,266,500
Nov 10, 20258.269.028.258.898.897.76%16,327,800
Nov 7, 20258.258.338.198.258.25-5,505,500
Nov 6, 20258.308.328.168.258.25-0.12%8,409,134
Nov 5, 20258.298.308.128.268.26-1.31%5,290,580
Nov 4, 20258.308.468.238.378.371.21%12,683,000
Nov 3, 20258.348.398.228.278.27-0.36%9,353,000
Oct 31, 20258.218.328.208.308.30-0.48%8,377,000
Oct 30, 20258.688.768.238.348.34-4.36%17,690,180
Oct 28, 20258.928.928.678.728.72-1.13%5,707,212
Oct 27, 20258.908.978.768.828.82-0.45%6,976,440
Oct 24, 20258.818.928.728.868.860.57%5,111,530
Oct 23, 20258.988.988.708.818.81-1.89%11,024,580
Oct 22, 20258.929.038.868.988.980.56%5,448,774
Oct 21, 20258.909.228.888.938.931.02%8,425,000
Oct 20, 20258.618.888.508.848.843.63%9,356,906
Oct 17, 20258.778.808.468.538.53-2.74%9,434,096
Oct 16, 20258.968.968.698.778.77-1.46%8,289,900
Oct 15, 20258.838.978.828.908.901.48%6,206,291
Oct 14, 20258.979.098.728.778.77-1.35%13,304,400
Oct 13, 20258.989.018.728.898.89-3.26%21,484,950
Oct 10, 20258.979.338.949.199.192.22%16,017,030
Oct 9, 20259.039.078.878.998.991.81%20,814,500
Oct 8, 20259.019.168.718.838.83-2.00%3,479,500
Oct 6, 20259.099.158.969.019.01-0.66%3,392,654
Oct 3, 20259.339.339.029.079.07-2.79%4,575,321
Oct 2, 20259.509.509.239.339.33-1.79%3,855,732
Sep 30, 20259.319.549.319.509.501.60%15,801,850
Sep 29, 20259.359.449.239.359.350.32%13,336,500
Sep 26, 20259.329.559.269.329.32-0.64%13,187,500
Sep 25, 20259.539.749.329.389.38-1.57%12,804,500
Sep 24, 20259.499.689.439.539.530.53%12,908,500
Sep 23, 20259.709.829.429.489.48-3.17%10,494,900
Sep 22, 20259.719.879.639.799.790.41%7,479,834
Sep 19, 20259.859.929.669.759.75-1.12%13,203,830
Sep 18, 202510.0510.059.709.869.86-1.89%14,468,000
Sep 17, 20259.8010.109.8010.0510.052.13%12,137,000
Sep 16, 20259.9610.079.779.849.84-0.40%8,358,500
Sep 15, 20259.849.919.619.889.88-13,270,930
Sep 12, 20259.8210.029.789.889.881.33%11,093,590
Sep 11, 20259.849.849.669.759.75-0.91%6,288,500
Sep 10, 20259.619.929.599.849.842.39%10,900,000
Sep 9, 20259.449.789.289.619.612.23%15,442,000
Sep 8, 20259.459.519.289.409.400.43%11,298,500
Sep 5, 20259.329.469.189.369.361.63%8,547,000
Sep 4, 20259.339.409.159.219.21-1.29%13,772,000
Sep 3, 20259.489.529.239.339.33-1.58%14,068,500
Sep 2, 20259.759.829.409.489.48-2.77%12,410,500
Sep 1, 20259.829.929.669.759.75-0.10%8,620,000
Aug 29, 20259.6810.009.629.769.762.20%16,389,140
Aug 28, 20259.959.969.509.559.55-4.21%25,820,220
Aug 27, 202510.1910.229.689.979.97-1.68%41,908,500
Aug 26, 202510.8510.8710.0810.1410.14-6.28%34,676,000
Aug 25, 202510.8211.5910.7610.8210.821.12%32,571,460
Aug 22, 202510.8010.9410.6210.7010.70-1.29%5,585,214
Aug 21, 202510.9610.9610.6110.8410.841.78%8,372,000
Aug 20, 202510.7810.7810.4610.6510.65-1.21%8,974,500
Aug 19, 202511.1011.2410.7610.7810.78-1.19%11,056,000
Aug 18, 202511.0611.1010.8010.9110.91-1.18%10,526,400
Aug 15, 202510.9811.3110.9511.0411.041.38%15,795,500
Aug 14, 202510.7811.3110.7410.8910.891.87%17,223,420
Aug 13, 202510.4710.7410.4010.6910.692.10%9,269,000
Aug 12, 202510.0910.5710.0910.4710.473.87%12,953,500
Aug 11, 20259.6910.169.5410.0810.080.30%25,985,500
Aug 8, 202510.0810.169.9910.0510.05-0.50%6,640,000
Aug 7, 202510.0010.229.9010.1010.101.30%8,344,000
Aug 6, 202510.1510.169.959.979.97-0.50%7,452,523
Aug 5, 202510.0010.2510.0010.0210.020.30%8,841,387
Aug 4, 20259.9510.139.829.999.990.50%8,493,500
Aug 1, 20259.9710.149.909.949.940.71%9,312,500
Jul 31, 202510.4010.429.849.879.87-5.64%19,973,000
Jul 30, 202510.6810.9410.4210.4610.46-2.06%13,574,000
Jul 29, 202510.8010.8010.4410.6810.68-0.19%9,177,000
Jul 28, 202510.7611.1210.6010.7010.70-0.74%13,327,000
Jul 25, 202510.6610.9210.5610.7810.781.32%11,274,500
Jul 24, 202510.5010.7810.3810.6410.641.33%11,112,000
Jul 23, 202510.5410.7010.3210.5010.501.74%13,725,500
Jul 22, 202510.1010.3810.0010.3210.322.38%11,867,350
Jul 21, 20259.9510.109.8710.0810.082.13%7,110,000
Jul 18, 20259.809.969.749.879.870.30%8,980,000
Jul 17, 20259.999.999.769.849.84-0.40%6,351,940
Jul 16, 202510.1010.129.889.889.88-1.59%6,409,500