Green Tea Group Limited (HKG:6831)
Hong Kong
· Delayed Price · Currency is HKD 8.62
+0.35 (4.23%)
At close: Apr 29, 2026
Green Tea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.29 | 8.63 | 8.27 | 8.62 | 8.62 | 4.23% | 1,491,738 |
| Apr 28, 2026 | 8.38 | 8.55 | 8.27 | 8.27 | 8.27 | -2.01% | 1,179,104 |
| Apr 27, 2026 | 8.28 | 8.63 | 8.23 | 8.44 | 8.44 | 1.93% | 1,994,456 |
| Apr 24, 2026 | 8.08 | 8.35 | 7.96 | 8.28 | 8.28 | 2.48% | 2,264,396 |
| Apr 23, 2026 | 7.96 | 8.12 | 7.84 | 8.08 | 8.08 | 1.38% | 2,636,166 |
| Apr 22, 2026 | 8.01 | 8.24 | 7.75 | 7.97 | 7.97 | -1.36% | 4,609,988 |
| Apr 21, 2026 | 8.21 | 8.25 | 8.05 | 8.08 | 8.08 | -1.70% | 3,569,719 |
| Apr 20, 2026 | 8.24 | 8.28 | 8.04 | 8.22 | 8.22 | -1.32% | 2,877,559 |
| Apr 17, 2026 | 8.50 | 8.54 | 8.25 | 8.33 | 8.33 | -2.00% | 3,066,478 |
| Apr 16, 2026 | 8.57 | 8.60 | 8.38 | 8.50 | 8.50 | 1.19% | 3,991,223 |
| Apr 15, 2026 | 8.53 | 8.88 | 8.33 | 8.40 | 8.40 | -1.52% | 3,745,008 |
| Apr 14, 2026 | 8.50 | 8.64 | 8.40 | 8.53 | 8.53 | 0.35% | 2,082,915 |
| Apr 13, 2026 | 8.15 | 8.51 | 8.15 | 8.50 | 8.50 | 3.03% | 6,834,551 |
| Apr 10, 2026 | 7.94 | 8.30 | 7.90 | 8.25 | 8.25 | 4.17% | 7,950,621 |
| Apr 9, 2026 | 8.85 | 8.85 | 7.82 | 7.92 | 7.92 | -10.71% | 75,434,760 |
| Apr 8, 2026 | 8.93 | 8.93 | 8.37 | 8.87 | 8.87 | - | 3,096,150 |
| Apr 2, 2026 | 8.65 | 8.93 | 8.50 | 8.87 | 8.87 | 1.03% | 2,129,833 |
| Apr 1, 2026 | 8.80 | 9.16 | 8.70 | 8.78 | 8.78 | -0.23% | 4,282,734 |
| Mar 31, 2026 | 8.50 | 9.10 | 8.44 | 8.80 | 8.80 | 4.14% | 4,216,908 |
| Mar 30, 2026 | 8.30 | 8.45 | 8.05 | 8.45 | 8.45 | 1.56% | 2,878,046 |
| Mar 27, 2026 | 7.90 | 8.33 | 7.87 | 8.32 | 8.32 | 5.32% | 5,606,454 |
| Mar 26, 2026 | 7.72 | 7.98 | 7.72 | 7.90 | 7.90 | 1.41% | 5,041,449 |
| Mar 25, 2026 | 8.00 | 8.28 | 7.69 | 7.79 | 7.79 | -2.62% | 2,781,389 |
| Mar 24, 2026 | 7.42 | 8.10 | 7.42 | 8.00 | 8.00 | 8.99% | 11,248,800 |
| Mar 23, 2026 | 7.60 | 7.60 | 7.22 | 7.34 | 7.34 | -4.68% | 1,746,000 |
| Mar 20, 2026 | 7.79 | 7.83 | 7.65 | 7.70 | 7.70 | 1.45% | 778,000 |
| Mar 19, 2026 | 7.80 | 7.81 | 7.41 | 7.59 | 7.59 | -4.53% | 913,600 |
| Mar 18, 2026 | 7.62 | 7.95 | 7.41 | 7.95 | 7.95 | 2.32% | 936,000 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.59 | 7.77 | 7.77 | -2.14% | 455,200 |
| Mar 16, 2026 | 7.90 | 7.95 | 7.75 | 7.94 | 7.94 | 0.51% | 451,600 |
| Mar 13, 2026 | 7.79 | 7.98 | 7.73 | 7.90 | 7.90 | 1.94% | 1,282,600 |
| Mar 12, 2026 | 7.88 | 7.88 | 7.58 | 7.75 | 7.75 | -0.64% | 787,200 |
| Mar 11, 2026 | 7.60 | 7.94 | 7.42 | 7.80 | 7.80 | 2.63% | 2,146,000 |
| Mar 10, 2026 | 7.25 | 7.76 | 7.15 | 7.60 | 7.60 | 6.44% | 2,727,600 |
| 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 |