Skip to main content
Greentown China Holdings Limited (HKG:3900)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.72
+0.63 (6.93%)
Apr 29, 2026, 4:08 PM HKT

Greentown China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.139.789.139.729.726.93%11,424,500
Apr 28, 20269.109.229.019.099.090.33%5,369,500
Apr 27, 20269.189.188.909.069.06-0.66%6,345,000
Apr 24, 20269.039.208.919.129.120.77%4,911,500
Apr 23, 20269.309.329.009.059.05-3.10%8,218,000
Apr 22, 20269.359.559.279.349.34-1.68%4,879,995
Apr 21, 20269.269.549.219.509.502.59%8,990,000
Apr 20, 20269.139.289.029.269.261.20%6,279,000
Apr 17, 20269.129.498.979.159.150.33%12,176,800
Apr 16, 20269.209.249.019.129.12-0.87%9,812,500
Apr 15, 20269.109.379.089.209.200.22%8,914,500
Apr 14, 20268.599.418.599.189.186.99%17,099,000
Apr 13, 20268.368.588.288.588.582.75%7,957,500
Apr 10, 20268.378.538.298.358.350.12%6,392,577
Apr 9, 20268.658.658.268.348.34-3.81%10,359,000
Apr 8, 20268.508.848.448.678.673.09%15,798,400
Apr 2, 20268.638.678.238.418.41-2.10%20,489,500
Apr 1, 20268.858.918.308.598.59-1.60%32,136,710
Mar 31, 20269.109.338.668.738.73-4.28%21,233,000
Mar 30, 20269.259.259.009.129.12-1.51%6,890,500
Mar 27, 20269.229.349.059.269.260.43%9,276,000
Mar 26, 20269.419.549.189.229.22-1.71%5,276,000
Mar 25, 20269.499.669.229.389.380.21%8,279,180
Mar 24, 20269.349.519.039.369.361.30%7,957,800
Mar 23, 20269.519.559.099.249.24-4.35%11,647,500
Mar 20, 202610.0010.059.569.669.66-2.13%16,044,500
Mar 19, 202610.3510.389.809.879.87-5.55%12,588,000
Mar 18, 202610.9710.9710.4010.4510.45-3.60%5,257,699
Mar 17, 202610.8811.2310.7410.8410.84-0.18%17,584,440
Mar 16, 202610.3910.8810.3810.8610.865.03%13,744,100
Mar 13, 202610.2910.7610.2910.3410.34-0.48%7,426,000
Mar 12, 202610.2510.4810.1110.3910.390.58%8,571,000
Mar 11, 202610.0510.7010.0310.3310.332.79%10,511,000
Mar 10, 202610.0210.109.7410.0510.051.62%9,893,000
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