Skip to main content
Greentown China Holdings Limited (HKG:3900)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.82
-0.07 (-0.71%)
Mar 10, 2026, 10:38 AM HKT

Greentown China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.0210.079.799.80--0.91%2,706,000
Mar 9, 20269.909.989.519.899.89-1.30%7,212,500
Mar 6, 20269.8110.059.7610.0210.021.42%6,371,000
Mar 5, 202610.0510.269.839.889.880.20%8,120,500
Mar 4, 202610.0810.149.629.869.86-1.99%11,918,000
Mar 3, 202610.1610.359.9610.0610.06-0.98%11,034,200
Mar 2, 202610.2510.379.9710.1610.16-2.87%15,507,000
Feb 27, 202610.6710.7410.3010.4610.46-1.97%14,932,500
Feb 26, 202611.0311.3210.5510.6710.67-3.87%9,627,313
Feb 25, 202611.0911.5711.0511.1011.101.65%9,606,779
Feb 24, 202611.1011.1010.6810.9210.92-0.91%8,766,500
Feb 23, 202611.3511.3510.8811.0211.02-0.81%1,792,000
Feb 20, 202611.0911.3711.0511.1111.11-0.63%2,069,129
Feb 16, 202611.1811.1810.9811.1811.18-0.71%1,385,500
Feb 13, 202611.3711.5811.1311.2611.26-2.51%6,537,000
Feb 12, 202611.3111.7411.2311.5511.550.70%11,971,000
Feb 11, 202611.0611.5010.8711.4711.472.59%11,771,000
Feb 10, 202611.2411.4011.1211.1811.18-0.62%6,701,500
Feb 9, 202611.3611.9811.0511.2511.25-0.97%24,300,750
Feb 6, 202611.1011.3710.9611.3611.361.25%9,450,600
Feb 5, 202611.5011.5011.0011.2211.22-2.52%11,151,230
Feb 4, 202610.8111.6910.8111.5111.514.54%35,041,500
Feb 3, 202610.6611.3010.5811.0111.014.46%21,854,000
Feb 2, 202610.8811.0810.4410.5410.54-5.81%18,576,000
Jan 30, 202611.2011.6811.0011.1911.19-1.84%21,698,700
Jan 29, 202610.7011.7810.6111.4011.406.24%49,509,301
Jan 28, 20269.8010.879.7410.7310.739.04%37,435,500
Jan 27, 20269.719.939.559.849.841.23%11,066,500
Jan 26, 20269.699.879.579.729.720.31%9,367,500
Jan 23, 20269.609.739.489.699.690.41%11,605,850
Jan 22, 20269.359.779.359.659.653.54%21,529,260
Jan 21, 20269.309.409.179.329.320.22%7,775,788
Jan 20, 20268.809.388.809.309.305.56%18,477,590
Jan 19, 20268.749.048.648.818.810.80%9,109,084
Jan 16, 20268.948.968.648.748.74-1.80%7,559,000
Jan 15, 20268.708.968.708.908.902.53%9,419,293
Jan 14, 20268.708.758.558.688.680.35%6,960,000
Jan 13, 20268.728.828.528.658.65-0.80%8,391,500
Jan 12, 20268.868.868.608.728.72-2.02%9,769,793
Jan 9, 20268.989.108.808.908.90-1.22%7,671,000
Jan 8, 20268.899.098.859.019.010.11%15,313,710
Jan 7, 20269.009.098.919.009.00-6,710,500
Jan 6, 20268.909.178.859.009.000.78%15,379,550
Jan 5, 20268.379.088.308.938.936.56%16,203,000
Jan 2, 20268.378.418.338.388.38-1.06%2,083,000
Dec 31, 20258.288.478.188.478.472.54%4,168,000
Dec 30, 20258.398.398.108.268.26-0.36%10,551,500
Dec 29, 20258.308.418.248.298.290.36%6,706,521
Dec 24, 20258.308.368.208.268.26-0.72%5,703,000
Dec 23, 20258.438.478.298.328.32-1.19%4,785,000
Dec 22, 20258.338.608.338.428.420.48%4,362,900
Dec 19, 20258.358.508.308.388.38-7,974,959
Dec 18, 20258.398.468.238.388.38-0.12%8,233,000
Dec 17, 20258.408.468.328.398.39-0.59%7,169,500
Dec 16, 20258.418.518.358.448.44-0.71%5,509,500
Dec 15, 20258.618.618.388.508.50-1.39%6,470,000
Dec 12, 20258.618.848.528.628.620.94%10,039,000
Dec 11, 20258.648.748.458.548.54-1.04%6,530,000
Dec 10, 20258.488.748.358.638.632.62%14,440,830
Dec 9, 20258.808.808.328.418.41-4.43%19,125,870
Dec 8, 20259.159.228.798.808.80-3.30%8,205,500
Dec 5, 20258.909.148.859.109.101.56%5,535,500
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