Green Tea Group Limited (HKG:6831)
Hong Kong
· Delayed Price · Currency is HKD 7.35
+0.21 (2.94%)
Last updated: Mar 10, 2026, 11:12 AM HKT
Green Tea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.25 | 7.43 | 7.15 | 7.38 | - | 3.36% | 147,600 |
| Mar 9, 2026 | 7.21 | 7.25 | 6.92 | 7.14 | 7.14 | -1.52% | 671,600 |
| Mar 6, 2026 | 7.15 | 7.35 | 7.14 | 7.25 | 7.25 | 0.83% | 600,000 |
| Mar 5, 2026 | 6.87 | 7.20 | 6.87 | 7.19 | 7.19 | 4.66% | 421,600 |
| Mar 4, 2026 | 6.90 | 6.96 | 6.70 | 6.87 | 6.87 | -2.41% | 946,800 |
| Mar 3, 2026 | 7.24 | 7.38 | 6.84 | 7.04 | 7.04 | -2.76% | 1,293,600 |
| Mar 2, 2026 | 7.25 | 7.46 | 7.13 | 7.24 | 7.24 | -3.21% | 1,790,000 |
| Feb 27, 2026 | 7.58 | 7.58 | 7.20 | 7.48 | 7.48 | 2.47% | 1,017,200 |
| Feb 26, 2026 | 7.50 | 7.80 | 7.23 | 7.30 | 7.30 | -1.62% | 1,780,400 |
| Feb 25, 2026 | 7.09 | 7.57 | 7.06 | 7.42 | 7.42 | 5.40% | 5,210,900 |
| Feb 24, 2026 | 6.97 | 7.05 | 6.81 | 7.04 | 7.04 | 0.28% | 948,400 |
| Feb 23, 2026 | 7.00 | 7.10 | 6.87 | 7.02 | 7.02 | 0.29% | 364,400 |
| Feb 20, 2026 | 7.06 | 7.06 | 6.72 | 7.00 | 7.00 | -0.71% | 613,100 |
| Feb 16, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | 0.86% | 99,600 |
| Feb 13, 2026 | 7.00 | 7.06 | 6.90 | 6.99 | 6.99 | -1.13% | 176,800 |
| Feb 12, 2026 | 7.20 | 7.23 | 7.02 | 7.07 | 7.07 | -2.75% | 501,600 |
| Feb 11, 2026 | 7.25 | 7.39 | 7.21 | 7.27 | 7.27 | 0.28% | 2,124,000 |
| Feb 10, 2026 | 7.18 | 7.33 | 7.06 | 7.25 | 7.25 | 1.12% | 994,800 |
| Feb 9, 2026 | 7.21 | 7.21 | 7.08 | 7.17 | 7.17 | -0.55% | 393,998 |
| Feb 6, 2026 | 6.95 | 7.26 | 6.91 | 7.21 | 7.21 | 3.59% | 1,182,000 |
| Feb 5, 2026 | 6.80 | 6.97 | 6.80 | 6.96 | 6.96 | 2.35% | 327,600 |
| Feb 4, 2026 | 6.86 | 6.89 | 6.68 | 6.80 | 6.80 | -0.87% | 503,600 |
| Feb 3, 2026 | 6.85 | 7.00 | 6.77 | 6.86 | 6.86 | -0.15% | 96,800 |
| Feb 2, 2026 | 6.82 | 6.92 | 6.64 | 6.87 | 6.87 | 0.29% | 1,363,200 |
| Jan 30, 2026 | 6.82 | 6.94 | 6.71 | 6.85 | 6.85 | 0.44% | 274,000 |
| Jan 29, 2026 | 6.88 | 6.90 | 6.76 | 6.82 | 6.82 | -0.73% | 319,200 |
| Jan 28, 2026 | 6.84 | 7.00 | 6.67 | 6.87 | 6.87 | 0.29% | 1,216,000 |
| Jan 27, 2026 | 7.06 | 7.06 | 6.84 | 6.85 | 6.85 | -2.97% | 258,400 |
| Jan 26, 2026 | 7.17 | 7.18 | 6.91 | 7.06 | 7.06 | -1.53% | 438,800 |
| Jan 23, 2026 | 7.16 | 7.19 | 6.97 | 7.17 | 7.17 | 1.27% | 534,000 |
| Jan 22, 2026 | 7.19 | 7.19 | 7.05 | 7.08 | 7.08 | -2.21% | 234,400 |
| Jan 21, 2026 | 7.24 | 7.27 | 7.11 | 7.24 | 7.24 | -0.14% | 466,000 |
| Jan 20, 2026 | 7.20 | 7.36 | 7.16 | 7.25 | 7.25 | 0.69% | 1,678,400 |
| Jan 19, 2026 | 7.01 | 7.27 | 6.93 | 7.20 | 7.20 | 3.30% | 1,521,600 |
| Jan 16, 2026 | 7.05 | 7.10 | 6.90 | 6.97 | 6.97 | -0.29% | 804,800 |
| Jan 15, 2026 | 7.10 | 7.12 | 6.96 | 6.99 | 6.99 | -1.69% | 597,600 |
| Jan 14, 2026 | 6.91 | 7.22 | 6.91 | 7.11 | 7.11 | 2.60% | 1,444,400 |
| Jan 13, 2026 | 7.01 | 7.03 | 6.84 | 6.93 | 6.93 | -1.00% | 809,500 |
| Jan 12, 2026 | 6.83 | 7.08 | 6.79 | 7.00 | 7.00 | 3.09% | 1,028,400 |
| Jan 9, 2026 | 6.73 | 6.80 | 6.61 | 6.79 | 6.79 | 0.89% | 410,000 |
| Jan 8, 2026 | 6.88 | 6.88 | 6.51 | 6.73 | 6.73 | -2.18% | 497,600 |
| Jan 7, 2026 | 6.71 | 6.99 | 6.71 | 6.88 | 6.88 | 2.23% | 760,000 |
| Jan 6, 2026 | 6.61 | 6.80 | 6.61 | 6.73 | 6.73 | 1.82% | 814,000 |
| Jan 5, 2026 | 6.77 | 6.80 | 6.51 | 6.61 | 6.61 | -2.36% | 1,450,800 |
| Jan 2, 2026 | 6.61 | 6.88 | 6.53 | 6.77 | 6.77 | 2.27% | 1,124,498 |
| Dec 31, 2025 | 6.58 | 6.75 | 6.54 | 6.62 | 6.62 | 0.30% | 937,600 |
| Dec 30, 2025 | 6.59 | 6.62 | 6.50 | 6.60 | 6.60 | 0.15% | 520,400 |
| Dec 29, 2025 | 6.59 | 6.63 | 6.50 | 6.59 | 6.59 | - | 881,200 |
| Dec 24, 2025 | 6.34 | 6.65 | 6.34 | 6.59 | 6.59 | 4.11% | 777,200 |
| Dec 23, 2025 | 6.39 | 6.47 | 6.24 | 6.33 | 6.33 | 1.12% | 408,005 |
| Dec 22, 2025 | 6.15 | 6.47 | 6.15 | 6.26 | 6.26 | 1.95% | 1,023,200 |
| Dec 19, 2025 | 6.18 | 6.21 | 6.06 | 6.14 | 6.14 | -0.49% | 358,400 |
| Dec 18, 2025 | 6.24 | 6.24 | 6.06 | 6.17 | 6.17 | -1.28% | 652,800 |
| Dec 17, 2025 | 6.17 | 6.31 | 6.17 | 6.25 | 6.25 | 1.30% | 758,800 |
| Dec 16, 2025 | 6.21 | 6.21 | 6.06 | 6.17 | 6.17 | -1.44% | 534,400 |
| Dec 15, 2025 | 6.08 | 6.32 | 6.08 | 6.26 | 6.26 | 2.96% | 870,800 |
| Dec 12, 2025 | 6.06 | 6.19 | 6.00 | 6.08 | 6.08 | 0.33% | 1,291,200 |
| Dec 11, 2025 | 6.16 | 6.17 | 6.04 | 6.06 | 6.06 | -1.62% | 524,400 |
| Dec 10, 2025 | 6.20 | 6.20 | 6.01 | 6.16 | 6.16 | -0.65% | 527,200 |
| Dec 9, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 495,200 |
| Dec 8, 2025 | 6.12 | 6.20 | 6.05 | 6.20 | 6.20 | 1.31% | 842,000 |
| Dec 5, 2025 | 6.18 | 6.26 | 5.96 | 6.12 | 6.12 | 1.66% | 976,800 |
| Dec 4, 2025 | 5.98 | 6.12 | 5.96 | 6.02 | 6.02 | 1.86% | 1,067,600 |
| Dec 3, 2025 | 6.09 | 6.12 | 5.91 | 5.91 | 5.91 | -2.96% | 466,400 |
| Dec 2, 2025 | 6.05 | 6.13 | 6.03 | 6.09 | 6.09 | 0.66% | 450,000 |
| Dec 1, 2025 | 6.09 | 6.19 | 6.05 | 6.05 | 6.05 | -0.66% | 431,600 |
| Nov 28, 2025 | 5.76 | 6.11 | 5.76 | 6.09 | 6.09 | 4.64% | 1,401,600 |
| Nov 27, 2025 | 5.84 | 5.86 | 5.67 | 5.82 | 5.82 | 0.34% | 2,442,800 |
| Nov 26, 2025 | 5.80 | 5.86 | 5.75 | 5.80 | 5.80 | - | 446,000 |
| Nov 25, 2025 | 5.80 | 5.90 | 5.72 | 5.80 | 5.80 | -1.69% | 1,034,800 |
| Nov 24, 2025 | 6.22 | 6.22 | 5.82 | 5.90 | 5.90 | -4.53% | 1,160,000 |
| Nov 21, 2025 | 6.06 | 6.23 | 5.98 | 6.18 | 6.18 | 1.64% | 2,402,800 |
| Nov 20, 2025 | 5.98 | 6.20 | 5.98 | 6.08 | 6.08 | 1.67% | 939,000 |
| Nov 19, 2025 | 5.60 | 6.07 | 5.60 | 5.98 | 5.98 | 5.84% | 2,416,000 |
| Nov 18, 2025 | 5.62 | 5.72 | 5.48 | 5.65 | 5.65 | 2.73% | 1,500,620 |
| Nov 17, 2025 | 5.86 | 5.86 | 5.50 | 5.50 | 5.50 | -6.14% | 1,291,600 |
| Nov 14, 2025 | 6.02 | 6.12 | 5.85 | 5.86 | 5.86 | -5.48% | 824,800 |
| Nov 13, 2025 | 6.23 | 6.23 | 6.05 | 6.20 | 6.20 | -0.48% | 233,200 |
| Nov 12, 2025 | 6.18 | 6.33 | 6.18 | 6.23 | 6.23 | 0.81% | 375,600 |
| Nov 11, 2025 | 6.15 | 6.19 | 6.04 | 6.18 | 6.18 | 0.32% | 196,800 |
| Nov 10, 2025 | 5.89 | 6.18 | 5.84 | 6.16 | 6.16 | 2.67% | 614,152 |
| Nov 7, 2025 | 6.03 | 6.03 | 5.91 | 6.00 | 6.00 | -2.28% | 306,800 |
| Nov 6, 2025 | 5.98 | 6.25 | 5.98 | 6.14 | 6.14 | 1.49% | 511,568 |
| Nov 5, 2025 | 5.99 | 6.05 | 5.91 | 6.05 | 6.05 | - | 282,000 |
| Nov 4, 2025 | 5.99 | 6.09 | 5.99 | 6.05 | 6.05 | 1.00% | 500,000 |
| Nov 3, 2025 | 5.80 | 6.13 | 5.80 | 5.99 | 5.99 | 3.28% | 1,276,400 |
| Oct 31, 2025 | 6.11 | 6.11 | 5.77 | 5.80 | 5.80 | -5.84% | 1,582,800 |
| Oct 30, 2025 | 6.08 | 6.23 | 6.01 | 6.16 | 6.16 | 1.65% | 847,651 |
| Oct 28, 2025 | 6.29 | 6.31 | 6.06 | 6.06 | 6.06 | -1.62% | 556,800 |
| Oct 27, 2025 | 6.25 | 6.33 | 6.11 | 6.16 | 6.16 | -0.16% | 628,400 |
| Oct 24, 2025 | 6.29 | 6.29 | 6.10 | 6.17 | 6.17 | -1.75% | 826,400 |
| Oct 23, 2025 | 6.20 | 6.28 | 6.14 | 6.28 | 6.28 | 1.29% | 290,400 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.74% | 563,200 |
| Oct 21, 2025 | 6.53 | 6.57 | 6.31 | 6.31 | 6.31 | -2.17% | 603,200 |
| Oct 20, 2025 | 6.39 | 6.55 | 6.39 | 6.45 | 6.45 | 0.94% | 195,600 |
| Oct 17, 2025 | 6.75 | 6.87 | 6.33 | 6.39 | 6.39 | -6.72% | 1,169,200 |
| Oct 16, 2025 | 6.80 | 7.24 | 6.80 | 6.85 | 6.85 | 1.18% | 2,138,800 |
| Oct 15, 2025 | 6.46 | 6.80 | 6.46 | 6.77 | 6.77 | 5.62% | 1,552,800 |
| Oct 14, 2025 | 6.59 | 6.59 | 6.33 | 6.41 | 6.41 | 0.16% | 509,600 |
| Oct 13, 2025 | 6.32 | 6.48 | 6.17 | 6.40 | 6.40 | -0.16% | 632,200 |