Golden Throat Holdings Group Company Limited (HKG:6896)
Hong Kong
· Delayed Price · Currency is HKD 3.610
+0.080 (2.27%)
Apr 29, 2026, 3:51 PM HKT
HKG:6896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | 2.27% | 174,000 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.52 | 3.53 | 3.53 | -3.81% | 246,000 |
| Apr 27, 2026 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | -1.61% | 236,000 |
| Apr 24, 2026 | 3.63 | 3.75 | 3.55 | 3.73 | 3.73 | 4.19% | 879,000 |
| Apr 23, 2026 | 3.53 | 3.63 | 3.53 | 3.58 | 3.58 | 0.56% | 806,500 |
| Apr 22, 2026 | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 579,500 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -1.66% | 435,500 |
| Apr 20, 2026 | 3.64 | 3.67 | 3.60 | 3.61 | 3.61 | -1.90% | 653,000 |
| Apr 17, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | 0.55% | 397,000 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -1.35% | 466,000 |
| Apr 15, 2026 | 3.65 | 3.71 | 3.59 | 3.71 | 3.71 | 1.64% | 517,500 |
| Apr 14, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | - | 93,000 |
| Apr 13, 2026 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -1.35% | 267,000 |
| Apr 10, 2026 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | - | 306,000 |
| Apr 9, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | - | 233,000 |
| Apr 8, 2026 | 3.69 | 3.70 | 3.61 | 3.70 | 3.70 | 0.54% | 1,319,500 |
| Apr 2, 2026 | 3.69 | 3.69 | 3.62 | 3.68 | 3.68 | -0.27% | 268,500 |
| Apr 1, 2026 | 3.70 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | 477,000 |
| Mar 31, 2026 | 3.75 | 3.77 | 3.70 | 3.70 | 3.70 | -1.33% | 933,000 |
| Mar 30, 2026 | 3.55 | 3.80 | 3.55 | 3.75 | 3.75 | 3.59% | 2,989,000 |
| Mar 27, 2026 | 3.57 | 3.63 | 3.53 | 3.62 | 3.62 | 1.40% | 459,500 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 577,500 |
| Mar 25, 2026 | 3.51 | 3.62 | 3.48 | 3.60 | 3.60 | 3.45% | 891,000 |
| Mar 24, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | -0.57% | 861,000 |
| Mar 23, 2026 | 3.53 | 3.53 | 3.38 | 3.50 | 3.50 | -1.41% | 950,500 |
| Mar 20, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | - | 505,500 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.46 | 3.55 | 3.55 | -0.84% | 831,500 |
| Mar 18, 2026 | 3.64 | 3.68 | 3.54 | 3.58 | 3.58 | -1.65% | 906,000 |
| Mar 17, 2026 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | -0.27% | 1,017,000 |
| Mar 16, 2026 | 3.45 | 3.65 | 3.44 | 3.65 | 3.65 | 7.04% | 2,823,000 |
| Mar 13, 2026 | 3.40 | 3.46 | 3.38 | 3.41 | 3.41 | 0.29% | 2,162,500 |
| Mar 12, 2026 | 3.28 | 3.46 | 3.28 | 3.40 | 3.40 | 10.39% | 5,377,000 |
| Mar 11, 2026 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 170,500 |
| Mar 10, 2026 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | -0.33% | 200,500 |
| 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 |