Greentown China Holdings Limited (HKG:3900)
Hong Kong
· Delayed Price · Currency is HKD 9.10
+0.14 (1.56%)
At close: Dec 5, 2025
Greentown China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 9.14 | 8.85 | 9.10 | 9.10 | 1.56% | 5,535,500 |
| Dec 4, 2025 | 9.00 | 9.09 | 8.86 | 8.96 | 8.96 | -1.10% | 4,575,728 |
| Dec 3, 2025 | 9.05 | 9.14 | 8.97 | 9.06 | 9.06 | 0.11% | 3,303,728 |
| Dec 2, 2025 | 9.01 | 9.08 | 8.91 | 9.05 | 9.05 | 0.44% | 4,213,000 |
| Dec 1, 2025 | 8.88 | 9.07 | 8.88 | 9.01 | 9.01 | 1.46% | 6,420,500 |
| Nov 28, 2025 | 8.91 | 8.92 | 8.73 | 8.88 | 8.88 | -0.34% | 5,513,500 |
| Nov 27, 2025 | 8.80 | 9.10 | 8.71 | 8.91 | 8.91 | 0.11% | 14,287,000 |
| Nov 26, 2025 | 9.02 | 9.20 | 8.80 | 8.90 | 8.90 | -1.44% | 9,458,500 |
| Nov 25, 2025 | 9.06 | 9.19 | 9.00 | 9.03 | 9.03 | - | 5,674,103 |
| Nov 24, 2025 | 9.18 | 9.32 | 9.00 | 9.03 | 9.03 | -1.53% | 6,158,000 |
| Nov 21, 2025 | 9.09 | 9.45 | 9.00 | 9.17 | 9.17 | 0.33% | 10,405,000 |
| Nov 20, 2025 | 8.98 | 9.28 | 8.77 | 9.14 | 9.14 | 2.81% | 14,019,000 |
| Nov 19, 2025 | 8.84 | 8.95 | 8.70 | 8.89 | 8.89 | -0.34% | 9,773,000 |
| Nov 18, 2025 | 9.19 | 9.25 | 8.85 | 8.92 | 8.92 | -3.46% | 14,367,850 |
| Nov 17, 2025 | 9.10 | 9.25 | 8.97 | 9.24 | 9.24 | 0.98% | 10,631,490 |
| Nov 14, 2025 | 9.15 | 9.21 | 9.03 | 9.15 | 9.15 | -0.65% | 9,966,500 |
| Nov 13, 2025 | 8.93 | 9.26 | 8.84 | 9.21 | 9.21 | 3.02% | 7,328,500 |
| Nov 12, 2025 | 8.93 | 9.03 | 8.85 | 8.94 | 8.94 | 0.45% | 5,943,768 |
| Nov 11, 2025 | 8.89 | 9.03 | 8.73 | 8.90 | 8.90 | 0.11% | 9,266,500 |
| Nov 10, 2025 | 8.26 | 9.02 | 8.25 | 8.89 | 8.89 | 7.76% | 16,327,800 |
| Nov 7, 2025 | 8.25 | 8.33 | 8.19 | 8.25 | 8.25 | - | 5,505,500 |
| Nov 6, 2025 | 8.30 | 8.32 | 8.16 | 8.25 | 8.25 | -0.12% | 8,409,134 |
| Nov 5, 2025 | 8.29 | 8.30 | 8.12 | 8.26 | 8.26 | -1.31% | 5,290,580 |
| Nov 4, 2025 | 8.30 | 8.46 | 8.23 | 8.37 | 8.37 | 1.21% | 12,683,000 |
| Nov 3, 2025 | 8.34 | 8.39 | 8.22 | 8.27 | 8.27 | -0.36% | 9,353,000 |
| Oct 31, 2025 | 8.21 | 8.32 | 8.20 | 8.30 | 8.30 | -0.48% | 8,377,000 |
| Oct 30, 2025 | 8.68 | 8.76 | 8.23 | 8.34 | 8.34 | -4.36% | 17,690,180 |
| Oct 28, 2025 | 8.92 | 8.92 | 8.67 | 8.72 | 8.72 | -1.13% | 5,707,212 |
| Oct 27, 2025 | 8.90 | 8.97 | 8.76 | 8.82 | 8.82 | -0.45% | 6,976,440 |
| Oct 24, 2025 | 8.81 | 8.92 | 8.72 | 8.86 | 8.86 | 0.57% | 5,111,530 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.70 | 8.81 | 8.81 | -1.89% | 11,024,580 |
| Oct 22, 2025 | 8.92 | 9.03 | 8.86 | 8.98 | 8.98 | 0.56% | 5,448,774 |
| Oct 21, 2025 | 8.90 | 9.22 | 8.88 | 8.93 | 8.93 | 1.02% | 8,425,000 |
| Oct 20, 2025 | 8.61 | 8.88 | 8.50 | 8.84 | 8.84 | 3.63% | 9,356,906 |
| Oct 17, 2025 | 8.77 | 8.80 | 8.46 | 8.53 | 8.53 | -2.74% | 9,434,096 |
| Oct 16, 2025 | 8.96 | 8.96 | 8.69 | 8.77 | 8.77 | -1.46% | 8,289,900 |
| Oct 15, 2025 | 8.83 | 8.97 | 8.82 | 8.90 | 8.90 | 1.48% | 6,206,291 |
| Oct 14, 2025 | 8.97 | 9.09 | 8.72 | 8.77 | 8.77 | -1.35% | 13,304,400 |
| Oct 13, 2025 | 8.98 | 9.01 | 8.72 | 8.89 | 8.89 | -3.26% | 21,484,950 |
| Oct 10, 2025 | 8.97 | 9.33 | 8.94 | 9.19 | 9.19 | 2.22% | 16,017,030 |
| Oct 9, 2025 | 9.03 | 9.07 | 8.87 | 8.99 | 8.99 | 1.81% | 20,814,500 |
| Oct 8, 2025 | 9.01 | 9.16 | 8.71 | 8.83 | 8.83 | -2.00% | 3,479,500 |
| Oct 6, 2025 | 9.09 | 9.15 | 8.96 | 9.01 | 9.01 | -0.66% | 3,392,654 |
| Oct 3, 2025 | 9.33 | 9.33 | 9.02 | 9.07 | 9.07 | -2.79% | 4,575,321 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.23 | 9.33 | 9.33 | -1.79% | 3,855,732 |
| Sep 30, 2025 | 9.31 | 9.54 | 9.31 | 9.50 | 9.50 | 1.60% | 15,801,850 |
| Sep 29, 2025 | 9.35 | 9.44 | 9.23 | 9.35 | 9.35 | 0.32% | 13,336,500 |
| Sep 26, 2025 | 9.32 | 9.55 | 9.26 | 9.32 | 9.32 | -0.64% | 13,187,500 |
| Sep 25, 2025 | 9.53 | 9.74 | 9.32 | 9.38 | 9.38 | -1.57% | 12,804,500 |
| Sep 24, 2025 | 9.49 | 9.68 | 9.43 | 9.53 | 9.53 | 0.53% | 12,908,500 |