Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong
· Delayed Price · Currency is HKD 3.060
-0.010 (-0.33%)
At close: Mar 10, 2026
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | - | 608,500 |
| Mar 6, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | 0.33% | 286,000 |
| Mar 5, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.33% | 952,500 |
| Mar 4, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 665,500 |
| Mar 3, 2026 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -1.60% | 1,327,500 |
| Mar 2, 2026 | 3.06 | 3.16 | 3.06 | 3.13 | 3.13 | 1.29% | 795,500 |
| Feb 27, 2026 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | -0.32% | 622,500 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -1.90% | 1,033,000 |
| Feb 25, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | 0.32% | 856,000 |
| Feb 24, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.63% | 397,500 |
| Feb 23, 2026 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 0.96% | 1,014,000 |
| Feb 20, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 367,500 |
| Feb 16, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | 1.27% | 66,000 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.11 | 3.14 | 3.14 | -0.63% | 596,000 |
| Feb 12, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -0.63% | 422,500 |
| Feb 11, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 388,500 |
| Feb 10, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.63% | 222,000 |
| Feb 9, 2026 | 3.21 | 3.21 | 3.18 | 3.20 | 3.20 | - | 397,000 |
| Feb 6, 2026 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 465,000 |
| Feb 5, 2026 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | - | 195,000 |
| Feb 4, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.31% | 370,000 |
| Feb 3, 2026 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | - | 1,103,000 |
| Feb 2, 2026 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 763,500 |
| Jan 30, 2026 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -0.92% | 553,000 |
| Jan 29, 2026 | 3.26 | 3.33 | 3.23 | 3.27 | 3.27 | 0.31% | 1,165,000 |
| Jan 28, 2026 | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | 1.24% | 1,506,500 |
| Jan 27, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 498,000 |
| Jan 26, 2026 | 3.20 | 3.25 | 3.19 | 3.19 | 3.19 | - | 652,000 |
| Jan 23, 2026 | 3.14 | 3.22 | 3.14 | 3.19 | 3.19 | 1.27% | 958,500 |
| Jan 22, 2026 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 1.61% | 866,000 |
| Jan 21, 2026 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | -0.32% | 759,500 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | 0.32% | 783,500 |
| Jan 19, 2026 | 3.13 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 894,000 |
| Jan 16, 2026 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 1,323,500 |
| Jan 15, 2026 | 3.10 | 3.16 | 3.09 | 3.14 | 3.14 | 1.95% | 914,000 |
| Jan 14, 2026 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | -0.32% | 347,000 |
| Jan 13, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | - | 481,000 |
| Jan 12, 2026 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | -0.96% | 795,500 |
| Jan 9, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | - | 301,000 |
| Jan 8, 2026 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | 0.97% | 333,500 |
| Jan 7, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 289,000 |
| Jan 6, 2026 | 3.14 | 3.19 | 3.09 | 3.15 | 3.15 | 1.29% | 633,000 |
| Jan 5, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 1.30% | 372,000 |
| Jan 2, 2026 | 3.03 | 3.20 | 3.03 | 3.07 | 3.07 | 0.66% | 745,500 |
| Dec 31, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.65% | 703,000 |
| Dec 30, 2025 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | -1.60% | 1,020,500 |
| Dec 29, 2025 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | 0.97% | 587,000 |
| Dec 24, 2025 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.28% | 177,000 |
| Dec 23, 2025 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 770,500 |
| Dec 22, 2025 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | - | 738,500 |
| Dec 19, 2025 | 3.08 | 3.14 | 3.07 | 3.12 | 3.12 | 1.30% | 556,500 |
| Dec 18, 2025 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | -1.28% | 485,500 |
| Dec 17, 2025 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.95% | 705,500 |
| Dec 16, 2025 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 0.32% | 970,500 |
| Dec 15, 2025 | 3.20 | 3.21 | 3.11 | 3.14 | 3.14 | -2.79% | 2,441,500 |
| Dec 12, 2025 | 3.26 | 3.27 | 3.20 | 3.23 | 3.23 | -0.62% | 836,000 |
| Dec 11, 2025 | 3.28 | 3.30 | 3.21 | 3.25 | 3.25 | -0.61% | 749,500 |
| Dec 10, 2025 | 3.29 | 3.32 | 3.27 | 3.27 | 3.27 | -0.30% | 584,500 |
| Dec 9, 2025 | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | -0.30% | 398,500 |
| Dec 8, 2025 | 3.28 | 3.34 | 3.22 | 3.29 | 3.29 | 1.54% | 339,500 |
| Dec 5, 2025 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 568,500 |
| Dec 4, 2025 | 3.18 | 3.29 | 3.15 | 3.25 | 3.25 | 1.56% | 1,641,000 |
| Dec 3, 2025 | 3.34 | 3.34 | 3.13 | 3.20 | 3.20 | -4.48% | 3,683,500 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.25 | 3.35 | 3.35 | -1.18% | 451,000 |
| Dec 1, 2025 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | -0.29% | 278,500 |
| Nov 28, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | - | 119,000 |
| Nov 27, 2025 | 3.43 | 3.49 | 3.39 | 3.40 | 3.40 | -1.73% | 440,000 |
| Nov 26, 2025 | 3.45 | 3.46 | 3.41 | 3.46 | 3.46 | 0.29% | 106,000 |
| Nov 25, 2025 | 3.44 | 3.49 | 3.41 | 3.45 | 3.45 | 0.58% | 736,500 |
| Nov 24, 2025 | 3.39 | 3.44 | 3.39 | 3.43 | 3.43 | - | 268,000 |
| Nov 21, 2025 | 3.41 | 3.45 | 3.36 | 3.43 | 3.43 | 0.59% | 1,440,000 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | -2.57% | 272,500 |
| Nov 19, 2025 | 3.45 | 3.50 | 3.42 | 3.50 | 3.50 | 2.04% | 1,095,500 |
| Nov 18, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | - | 666,500 |
| Nov 17, 2025 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 338,000 |
| Nov 14, 2025 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | -0.29% | 830,500 |
| Nov 13, 2025 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | - | 148,000 |
| Nov 12, 2025 | 3.45 | 3.45 | 3.41 | 3.45 | 3.45 | - | 849,600 |
| Nov 11, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | - | 657,500 |
| Nov 10, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | - | 1,027,000 |
| Nov 7, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 664,500 |
| Nov 6, 2025 | 3.46 | 3.47 | 3.44 | 3.44 | 3.44 | -0.58% | 186,000 |
| Nov 5, 2025 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | 0.29% | 284,500 |
| Nov 4, 2025 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 200,500 |
| Nov 3, 2025 | 3.45 | 3.47 | 3.44 | 3.44 | 3.44 | 0.29% | 348,000 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | 0.29% | 352,000 |
| Oct 30, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -1.44% | 400,000 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.45 | 3.47 | 3.47 | -0.29% | 370,500 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | 0.29% | 170,000 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | -0.57% | 1,910,500 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.48 | 3.49 | 3.49 | -0.85% | 369,000 |
| Oct 22, 2025 | 3.52 | 3.58 | 3.45 | 3.52 | 3.52 | - | 2,074,500 |
| Oct 21, 2025 | 3.57 | 3.60 | 3.52 | 3.52 | 3.52 | - | 290,500 |
| Oct 20, 2025 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.56% | 675,000 |
| Oct 17, 2025 | 3.67 | 3.70 | 3.52 | 3.54 | 3.54 | -3.54% | 1,386,000 |
| Oct 16, 2025 | 3.60 | 3.68 | 3.58 | 3.67 | 3.67 | 1.94% | 1,867,500 |
| Oct 15, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 481,617 |
| Oct 14, 2025 | 3.47 | 3.67 | 3.47 | 3.58 | 3.58 | 1.70% | 1,135,500 |
| Oct 13, 2025 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 879,000 |
| Oct 10, 2025 | 3.57 | 3.57 | 3.49 | 3.54 | 3.54 | -0.28% | 663,060 |