Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong
· Delayed Price · Currency is HKD 2.480
-0.230 (-8.49%)
Mar 10, 2026, 4:08 PM HKT
HKG:9979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.70 | 2.70 | 2.57 | 2.58 | - | -4.80% | 5,254,521 |
| Mar 9, 2026 | 2.60 | 2.71 | 2.56 | 2.71 | 2.71 | 2.26% | 11,842,000 |
| Mar 6, 2026 | 2.64 | 2.69 | 2.59 | 2.65 | 2.65 | 0.38% | 10,309,776 |
| Mar 5, 2026 | 2.62 | 2.64 | 2.57 | 2.64 | 2.64 | 1.93% | 9,836,000 |
| Mar 4, 2026 | 2.68 | 2.68 | 2.57 | 2.59 | 2.59 | -4.43% | 14,027,000 |
| Mar 3, 2026 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | -2.52% | 9,983,800 |
| Mar 2, 2026 | 2.80 | 2.81 | 2.75 | 2.78 | 2.78 | -1.42% | 11,591,000 |
| Feb 27, 2026 | 2.78 | 2.82 | 2.77 | 2.82 | 2.82 | 1.44% | 5,264,000 |
| Feb 26, 2026 | 2.82 | 2.84 | 2.77 | 2.78 | 2.78 | -1.42% | 12,758,000 |
| Feb 25, 2026 | 2.83 | 2.90 | 2.80 | 2.82 | 2.82 | - | 10,994,930 |
| Feb 24, 2026 | 2.90 | 2.92 | 2.80 | 2.82 | 2.82 | -3.75% | 12,740,280 |
| Feb 23, 2026 | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | 2.09% | 1,807,000 |
| Feb 20, 2026 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -1.37% | 2,405,230 |
| Feb 16, 2026 | 2.87 | 2.92 | 2.86 | 2.91 | 2.91 | 0.69% | 1,132,000 |
| Feb 13, 2026 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -3.02% | 6,247,895 |
| Feb 12, 2026 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -0.33% | 2,123,860 |
| Feb 11, 2026 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -0.99% | 5,063,474 |
| Feb 10, 2026 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | 0.33% | 2,253,264 |
| Feb 9, 2026 | 3.03 | 3.09 | 2.98 | 3.01 | 3.01 | -0.66% | 4,058,562 |
| Feb 6, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | -0.98% | 987,029 |
| Feb 5, 2026 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.97% | 1,572,800 |
| Feb 4, 2026 | 3.10 | 3.11 | 3.03 | 3.09 | 3.09 | -0.32% | 6,129,795 |
| Feb 3, 2026 | 3.29 | 3.33 | 3.03 | 3.10 | 3.10 | -4.02% | 12,205,790 |
| Feb 2, 2026 | 3.23 | 3.28 | 3.14 | 3.23 | 3.23 | -1.82% | 11,043,630 |
| Jan 30, 2026 | 3.39 | 3.39 | 3.25 | 3.29 | 3.29 | -2.37% | 4,660,930 |
| Jan 29, 2026 | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 4,059,400 |
| Jan 28, 2026 | 3.19 | 3.39 | 3.17 | 3.38 | 3.38 | 5.96% | 20,329,110 |
| Jan 27, 2026 | 3.18 | 3.20 | 3.14 | 3.19 | 3.19 | 0.31% | 4,549,250 |
| Jan 26, 2026 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | - | 2,684,158 |
| Jan 23, 2026 | 3.15 | 3.18 | 3.13 | 3.18 | 3.18 | 0.63% | 3,405,790 |
| Jan 22, 2026 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | 1.61% | 4,334,000 |
| Jan 21, 2026 | 3.06 | 3.11 | 2.99 | 3.11 | 3.11 | 2.30% | 6,548,899 |
| Jan 20, 2026 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | 0.33% | 3,356,000 |
| Jan 19, 2026 | 3.00 | 3.03 | 2.97 | 3.03 | 3.03 | - | 2,650,000 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 2,672,523 |
| Jan 15, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 3.39% | 6,562,515 |
| Jan 14, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | 1.72% | 3,245,772 |
| Jan 13, 2026 | 2.88 | 2.93 | 2.86 | 2.90 | 2.90 | 0.69% | 4,643,486 |
| Jan 12, 2026 | 2.99 | 3.02 | 2.88 | 2.88 | 2.88 | -3.68% | 6,039,000 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | -0.33% | 5,036,000 |
| Jan 8, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 4.53% | 11,986,330 |
| Jan 7, 2026 | 2.80 | 2.88 | 2.77 | 2.87 | 2.87 | 2.50% | 11,195,940 |
| Jan 6, 2026 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | 0.36% | 9,528,000 |
| Jan 5, 2026 | 2.80 | 2.86 | 2.77 | 2.79 | 2.79 | -0.36% | 8,664,720 |
| Jan 2, 2026 | 2.77 | 2.80 | 2.74 | 2.80 | 2.80 | 1.08% | 2,261,656 |
| Dec 31, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | -0.72% | 2,833,000 |
| Dec 30, 2025 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.71% | 2,375,736 |
| Dec 29, 2025 | 2.86 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 3,805,295 |
| Dec 24, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 726,609 |
| Dec 23, 2025 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | 2,646,000 |
| Dec 22, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -1.73% | 4,332,386 |
| Dec 19, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 1,052,432 |
| Dec 18, 2025 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | -1.03% | 2,205,000 |
| Dec 17, 2025 | 2.91 | 2.95 | 2.90 | 2.91 | 2.91 | - | 2,188,000 |
| Dec 16, 2025 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -2.35% | 3,405,000 |
| Dec 15, 2025 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 1,524,000 |
| Dec 12, 2025 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 934,000 |
| Dec 11, 2025 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -1.32% | 614,000 |
| Dec 10, 2025 | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | 0.66% | 2,374,790 |
| Dec 9, 2025 | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 3,885,274 |
| Dec 8, 2025 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -1.30% | 2,212,702 |
| Dec 5, 2025 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | 0.33% | 1,026,896 |
| Dec 4, 2025 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | 1.32% | 1,332,000 |
| Dec 3, 2025 | 3.08 | 3.10 | 3.00 | 3.02 | 3.02 | -2.27% | 1,465,299 |
| Dec 2, 2025 | 3.04 | 3.10 | 3.02 | 3.09 | 3.09 | 0.32% | 2,991,000 |
| Dec 1, 2025 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 2.67% | 2,330,160 |
| Nov 28, 2025 | 3.11 | 3.11 | 2.95 | 3.00 | 3.00 | -3.54% | 6,003,000 |
| Nov 27, 2025 | 3.14 | 3.15 | 3.09 | 3.11 | 3.03 | -1.89% | 3,414,679 |
| Nov 26, 2025 | 3.18 | 3.24 | 3.12 | 3.17 | 3.09 | -0.63% | 3,830,954 |
| Nov 25, 2025 | 3.20 | 3.21 | 3.17 | 3.19 | 3.10 | -0.62% | 1,358,000 |
| Nov 24, 2025 | 3.12 | 3.22 | 3.12 | 3.21 | 3.12 | 2.88% | 3,108,060 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.11 | 3.12 | 3.04 | -2.50% | 2,863,074 |
| Nov 20, 2025 | 3.13 | 3.23 | 3.10 | 3.20 | 3.11 | 1.59% | 2,895,052 |
| Nov 19, 2025 | 3.16 | 3.17 | 3.11 | 3.15 | 3.07 | -0.32% | 2,474,630 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.15 | 3.16 | 3.08 | -3.66% | 2,842,000 |
| Nov 17, 2025 | 3.18 | 3.28 | 3.15 | 3.28 | 3.19 | 3.14% | 5,321,720 |
| Nov 14, 2025 | 3.24 | 3.25 | 3.17 | 3.18 | 3.09 | -1.85% | 3,510,000 |
| Nov 13, 2025 | 3.23 | 3.26 | 3.20 | 3.24 | 3.15 | - | 2,997,000 |
| Nov 12, 2025 | 3.22 | 3.29 | 3.20 | 3.24 | 3.15 | 0.62% | 3,112,000 |
| Nov 11, 2025 | 3.21 | 3.25 | 3.19 | 3.22 | 3.13 | 0.63% | 3,248,000 |
| Nov 10, 2025 | 3.10 | 3.21 | 3.08 | 3.20 | 3.11 | 3.23% | 3,233,000 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.02 | -0.64% | 2,440,390 |
| Nov 6, 2025 | 3.09 | 3.15 | 3.09 | 3.12 | 3.04 | 1.30% | 3,535,654 |
| Nov 5, 2025 | 3.03 | 3.08 | 2.97 | 3.08 | 3.00 | 1.65% | 2,609,000 |
| Nov 4, 2025 | 3.01 | 3.05 | 3.01 | 3.03 | 2.95 | 1.00% | 1,827,000 |
| Nov 3, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 2.92 | -0.66% | 2,917,000 |
| Oct 31, 2025 | 3.05 | 3.07 | 3.00 | 3.02 | 2.94 | -0.66% | 3,696,000 |
| Oct 30, 2025 | 3.08 | 3.09 | 3.01 | 3.04 | 2.96 | -0.33% | 2,424,000 |
| Oct 28, 2025 | 3.07 | 3.08 | 3.03 | 3.05 | 2.97 | -0.65% | 1,494,000 |
| Oct 27, 2025 | 3.05 | 3.11 | 3.04 | 3.07 | 2.99 | 0.33% | 2,916,377 |
| Oct 24, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 2.98 | 0.66% | 2,181,998 |
| Oct 23, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 2.96 | 0.33% | 3,736,885 |
| Oct 22, 2025 | 3.02 | 3.05 | 3.00 | 3.03 | 2.95 | 0.33% | 1,025,020 |
| Oct 21, 2025 | 3.00 | 3.07 | 3.00 | 3.02 | 2.94 | 0.33% | 2,028,550 |
| Oct 20, 2025 | 2.95 | 3.02 | 2.95 | 3.01 | 2.93 | 2.03% | 1,329,000 |
| Oct 17, 2025 | 3.00 | 3.02 | 2.94 | 2.95 | 2.87 | -1.99% | 4,783,000 |
| Oct 16, 2025 | 3.02 | 3.04 | 2.97 | 3.01 | 2.93 | -0.33% | 3,935,000 |
| Oct 15, 2025 | 3.05 | 3.06 | 3.00 | 3.02 | 2.94 | -0.33% | 3,833,330 |
| Oct 14, 2025 | 3.10 | 3.12 | 3.02 | 3.03 | 2.95 | -1.62% | 2,594,326 |
| Oct 13, 2025 | 3.08 | 3.08 | 3.01 | 3.08 | 3.00 | -1.28% | 4,766,521 |