Skip to main content
Greentown Management Holdings Company Limited (HKG:9979)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.290
+0.080 (3.62%)
Apr 29, 2026, 4:08 PM HKT

HKG:9979 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.232.292.232.292.293.62%2,651,994
Apr 28, 20262.222.222.182.212.210.45%1,203,186
Apr 27, 20262.232.242.192.202.20-1.35%1,384,812
Apr 24, 20262.222.232.212.232.230.45%1,352,445
Apr 23, 20262.222.232.192.222.22-1,552,000
Apr 22, 20262.252.252.172.222.22-1.33%3,929,870
Apr 21, 20262.292.292.242.252.25-1.32%4,375,000
Apr 20, 20262.332.332.262.282.28-2.15%1,951,101
Apr 17, 20262.352.362.302.332.33-0.43%1,750,350
Apr 16, 20262.342.362.282.342.34-2,217,758
Apr 15, 20262.332.372.332.342.34-2,078,823
Apr 14, 20262.372.372.302.342.340.86%2,406,740
Apr 13, 20262.262.322.242.322.321.31%2,978,592
Apr 10, 20262.302.322.262.292.290.88%4,533,353
Apr 9, 20262.352.352.272.272.27-3.81%1,708,480
Apr 8, 20262.312.392.302.362.362.16%6,117,000
Apr 2, 20262.252.322.232.312.312.67%4,745,379
Apr 1, 20262.132.282.132.252.255.63%5,903,740
Mar 31, 20262.022.222.022.132.134.41%13,541,180
Mar 30, 20262.032.051.972.042.040.49%2,887,000
Mar 27, 20262.062.061.992.032.03-0.98%3,902,000
Mar 26, 20262.142.152.032.052.05-4.21%4,945,610
Mar 25, 20262.112.142.112.142.142.39%1,390,000
Mar 24, 20262.122.142.022.092.09-4,613,200
Mar 23, 20262.122.132.092.092.09-1.88%3,142,444
Mar 20, 20262.212.212.122.132.13-3.62%7,210,877
Mar 19, 20262.292.292.202.212.21-3.49%2,505,249
Mar 18, 20262.332.352.252.292.29-2.14%5,533,480
Mar 17, 20262.422.422.342.342.34-3.31%3,139,000
Mar 16, 20262.412.422.322.422.420.41%4,557,906
Mar 13, 20262.442.442.362.412.41-1.23%5,806,498
Mar 12, 20262.412.472.322.442.442.09%14,877,920
Mar 11, 20262.452.452.172.392.39-3.63%44,351,060
Mar 10, 20262.702.702.412.482.48-8.49%22,407,620
Mar 9, 20262.602.712.562.712.712.26%11,842,000
Mar 6, 20262.642.692.592.652.650.38%10,309,776
Mar 5, 20262.622.642.572.642.641.93%9,836,000
Mar 4, 20262.682.682.572.592.59-4.43%14,027,000
Mar 3, 20262.762.782.692.712.71-2.52%9,983,800
Mar 2, 20262.802.812.752.782.78-1.42%11,591,000
Feb 27, 20262.782.822.772.822.821.44%5,264,000
Feb 26, 20262.822.842.772.782.78-1.42%12,758,000
Feb 25, 20262.832.902.802.822.82-10,994,930
Feb 24, 20262.902.922.802.822.82-3.75%12,740,280
Feb 23, 20262.912.932.872.932.932.09%1,807,000
Feb 20, 20262.892.892.852.872.87-1.37%2,405,230
Feb 16, 20262.872.922.862.912.910.69%1,132,000
Feb 13, 20262.972.972.892.892.89-3.02%6,247,895
Feb 12, 20263.013.012.962.982.98-0.33%2,123,860
Feb 11, 20263.043.042.962.992.99-0.99%5,063,474
Feb 10, 20263.013.052.993.023.020.33%2,253,264
Feb 9, 20263.033.092.983.013.01-0.66%4,058,562
Feb 6, 20263.033.063.013.033.03-0.98%987,029
Feb 5, 20263.083.093.043.063.06-0.97%1,572,800
Feb 4, 20263.103.113.033.093.09-0.32%6,129,795
Feb 3, 20263.293.333.033.103.10-4.02%12,205,790
Feb 2, 20263.233.283.143.233.23-1.82%11,043,630
Jan 30, 20263.393.393.253.293.29-2.37%4,660,930
Jan 29, 20263.383.393.323.373.37-0.30%4,059,400
Jan 28, 20263.193.393.173.383.385.96%20,329,110
Jan 27, 20263.183.203.143.193.190.31%4,549,250
Jan 26, 20263.163.193.143.183.18-2,684,158
Jan 23, 20263.153.183.133.183.180.63%3,405,790
Jan 22, 20263.093.183.093.163.161.61%4,334,000
Jan 21, 20263.063.112.993.113.112.30%6,548,899
Jan 20, 20263.043.083.033.043.040.33%3,356,000
Jan 19, 20263.003.032.973.033.03-2,650,000
Jan 16, 20263.053.053.013.033.03-0.66%2,672,523
Jan 15, 20262.903.052.903.053.053.39%6,562,515
Jan 14, 20262.902.972.892.952.951.72%3,245,772
Jan 13, 20262.882.932.862.902.900.69%4,643,486
Jan 12, 20262.993.022.882.882.88-3.68%6,039,000
Jan 9, 20263.003.022.952.992.99-0.33%5,036,000
Jan 8, 20262.853.002.853.003.004.53%11,986,330
Jan 7, 20262.802.882.772.872.872.50%11,195,940
Jan 6, 20262.792.812.772.802.800.36%9,528,000
Jan 5, 20262.802.862.772.792.79-0.36%8,664,720
Jan 2, 20262.772.802.742.802.801.08%2,261,656
Dec 31, 20252.802.802.742.772.77-0.72%2,833,000
Dec 30, 20252.812.832.782.792.79-0.71%2,375,736
Dec 29, 20252.862.892.802.812.81-2.43%3,805,295
Dec 24, 20252.862.882.842.882.880.70%726,609
Dec 23, 20252.862.902.842.862.860.70%2,646,000
Dec 22, 20252.922.922.822.842.84-1.73%4,332,386
Dec 19, 20252.912.922.882.892.890.35%1,052,432
Dec 18, 20252.902.912.882.882.88-1.03%2,205,000
Dec 17, 20252.912.952.902.912.91-2,188,000
Dec 16, 20252.992.992.902.912.91-2.35%3,405,000
Dec 15, 20252.993.012.982.982.98-0.33%1,524,000
Dec 12, 20253.013.032.992.992.99-0.33%934,000
Dec 11, 20253.033.032.993.003.00-1.32%614,000
Dec 10, 20252.983.052.973.043.040.66%2,374,790
Dec 9, 20253.033.042.973.023.02-0.33%3,885,274
Dec 8, 20253.023.063.023.033.03-1.30%2,212,702
Dec 5, 20253.083.083.023.073.070.33%1,026,896
Dec 4, 20253.043.073.013.063.061.32%1,332,000
Dec 3, 20253.083.103.003.023.02-2.27%1,465,299
Dec 2, 20253.043.103.023.093.090.32%2,991,000
Dec 1, 20253.023.083.013.083.082.67%2,330,160
Nov 28, 20253.113.112.953.003.00-3.54%6,003,000