Greentown Service Group Co. Ltd. (HKG:2869)
Hong Kong
· Delayed Price · Currency is HKD 4.480
+0.120 (2.75%)
At close: Dec 5, 2025
Greentown Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.48 | 4.35 | 4.48 | 4.48 | 2.75% | 3,631,408 |
| Dec 4, 2025 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -2.02% | 2,371,632 |
| Dec 3, 2025 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | -0.67% | 1,660,000 |
| Dec 2, 2025 | 4.53 | 4.59 | 4.43 | 4.48 | 4.48 | -1.10% | 1,887,943 |
| Dec 1, 2025 | 4.47 | 4.53 | 4.42 | 4.53 | 4.53 | 1.12% | 4,087,964 |
| Nov 28, 2025 | 4.58 | 4.61 | 4.43 | 4.48 | 4.48 | -1.75% | 5,869,504 |
| Nov 27, 2025 | 4.60 | 4.61 | 4.51 | 4.56 | 4.56 | -1.08% | 2,836,178 |
| Nov 26, 2025 | 4.61 | 4.67 | 4.60 | 4.61 | 4.61 | -1.07% | 1,211,950 |
| Nov 25, 2025 | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | -0.21% | 2,764,765 |
| Nov 24, 2025 | 4.66 | 4.70 | 4.60 | 4.67 | 4.67 | 1.52% | 3,208,118 |
| Nov 21, 2025 | 4.60 | 4.67 | 4.54 | 4.60 | 4.60 | -1.50% | 2,204,000 |
| Nov 20, 2025 | 4.66 | 4.72 | 4.56 | 4.67 | 4.67 | -0.64% | 16,724,000 |
| Nov 19, 2025 | 4.68 | 4.71 | 4.66 | 4.70 | 4.70 | - | 904,000 |
| Nov 18, 2025 | 4.77 | 4.78 | 4.67 | 4.70 | 4.70 | -2.69% | 1,379,942 |
| Nov 17, 2025 | 4.81 | 4.88 | 4.78 | 4.83 | 4.83 | 0.42% | 3,990,000 |
| Nov 14, 2025 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | -1.43% | 946,399 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.76 | 4.88 | 4.88 | -0.20% | 2,496,000 |
| Nov 12, 2025 | 4.69 | 4.97 | 4.69 | 4.89 | 4.89 | 2.30% | 3,357,919 |
| Nov 11, 2025 | 4.73 | 4.83 | 4.73 | 4.78 | 4.78 | 0.21% | 1,630,539 |
| Nov 10, 2025 | 4.64 | 4.82 | 4.60 | 4.77 | 4.77 | 4.61% | 7,724,000 |
| Nov 7, 2025 | 4.53 | 4.60 | 4.51 | 4.56 | 4.56 | 0.88% | 3,812,000 |
| Nov 6, 2025 | 4.50 | 4.64 | 4.50 | 4.52 | 4.52 | 0.44% | 4,032,000 |
| Nov 5, 2025 | 4.41 | 4.51 | 4.33 | 4.50 | 4.50 | 1.12% | 3,582,212 |
| Nov 4, 2025 | 4.50 | 4.51 | 4.42 | 4.45 | 4.45 | -0.89% | 2,320,000 |
| Nov 3, 2025 | 4.47 | 4.50 | 4.43 | 4.49 | 4.49 | 0.45% | 2,232,000 |
| Oct 31, 2025 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | -1.32% | 3,572,000 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.46 | 4.53 | 4.53 | -1.52% | 4,618,000 |
| Oct 28, 2025 | 4.65 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 1,580,000 |
| Oct 27, 2025 | 4.68 | 4.68 | 4.59 | 4.67 | 4.67 | -0.21% | 3,526,000 |
| Oct 24, 2025 | 4.75 | 4.75 | 4.61 | 4.68 | 4.68 | 1.30% | 3,058,000 |
| Oct 23, 2025 | 4.56 | 4.63 | 4.52 | 4.62 | 4.62 | 1.32% | 2,210,000 |
| Oct 22, 2025 | 4.55 | 4.61 | 4.50 | 4.56 | 4.56 | 0.22% | 1,634,000 |
| Oct 21, 2025 | 4.65 | 4.69 | 4.54 | 4.55 | 4.55 | -2.36% | 3,510,000 |
| Oct 20, 2025 | 4.62 | 4.70 | 4.54 | 4.66 | 4.66 | 2.87% | 4,404,000 |
| Oct 17, 2025 | 4.55 | 4.61 | 4.50 | 4.53 | 4.53 | -1.74% | 1,506,000 |
| Oct 16, 2025 | 4.51 | 4.66 | 4.51 | 4.61 | 4.61 | -0.22% | 2,213,377 |
| Oct 15, 2025 | 4.60 | 4.65 | 4.53 | 4.62 | 4.62 | 1.54% | 7,485,377 |
| Oct 14, 2025 | 4.66 | 4.75 | 4.54 | 4.55 | 4.55 | -2.99% | 4,922,000 |
| Oct 13, 2025 | 4.66 | 4.69 | 4.50 | 4.69 | 4.69 | -0.64% | 13,562,000 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.26% | 2,168,000 |
| Oct 9, 2025 | 4.84 | 4.85 | 4.72 | 4.78 | 4.78 | 0.63% | 5,232,000 |
| Oct 8, 2025 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | 0.42% | 1,992,000 |
| Oct 6, 2025 | 4.87 | 4.87 | 4.70 | 4.73 | 4.73 | -2.47% | 3,054,708 |
| Oct 3, 2025 | 4.87 | 4.90 | 4.80 | 4.85 | 4.85 | -1.62% | 2,180,000 |
| Oct 2, 2025 | 5.05 | 5.05 | 4.88 | 4.93 | 4.93 | -1.60% | 641,986 |
| Sep 30, 2025 | 4.90 | 5.02 | 4.90 | 5.01 | 5.01 | 2.24% | 5,064,275 |
| Sep 29, 2025 | 4.90 | 4.99 | 4.86 | 4.90 | 4.90 | 0.41% | 4,402,000 |
| Sep 26, 2025 | 4.80 | 4.91 | 4.70 | 4.88 | 4.88 | 1.88% | 6,650,000 |
| Sep 25, 2025 | 4.90 | 4.95 | 4.77 | 4.79 | 4.79 | -2.24% | 6,342,000 |
| Sep 24, 2025 | 4.89 | 4.96 | 4.86 | 4.90 | 4.90 | 0.20% | 3,608,000 |