HKSE - Delayed Quote HKD
Greentown Management Holdings Company Limited (9979.HK)
2.660
+0.010
+(0.38%)
As of 9:44:30 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 2.660 | 2.670 | 2.650 | 2.660 | 2.660 | 518,000 |
| May 9, 2025 | 2.650 | 2.670 | 2.630 | 2.650 | 2.650 | 4,122,610 |
| May 8, 2025 | 2.660 | 2.680 | 2.640 | 2.660 | 2.660 | 4,987,220 |
| May 7, 2025 | 2.750 | 2.810 | 2.640 | 2.670 | 2.670 | 14,820,682 |
| May 6, 2025 | 2.710 | 2.740 | 2.680 | 2.720 | 2.720 | 6,290,000 |
| May 2, 2025 | 2.660 | 2.720 | 2.620 | 2.720 | 2.720 | 2,846,000 |
| Apr 30, 2025 | 2.650 | 2.660 | 2.630 | 2.660 | 2.660 | 3,797,000 |
| Apr 29, 2025 | 2.660 | 2.680 | 2.630 | 2.650 | 2.650 | 5,670,437 |
| Apr 28, 2025 | 2.720 | 2.720 | 2.640 | 2.660 | 2.660 | 7,587,000 |
| Apr 25, 2025 | 2.720 | 2.770 | 2.690 | 2.710 | 2.710 | 7,338,000 |
| Apr 24, 2025 | 2.720 | 2.750 | 2.690 | 2.700 | 2.700 | 4,388,000 |
| Apr 23, 2025 | 2.690 | 2.750 | 2.690 | 2.740 | 2.740 | 9,776,030 |
| Apr 22, 2025 | 2.620 | 2.670 | 2.610 | 2.670 | 2.670 | 7,223,487 |
| Apr 17, 2025 | 2.610 | 2.680 | 2.590 | 2.630 | 2.630 | 9,225,827 |
| Apr 16, 2025 | 2.680 | 2.680 | 2.560 | 2.610 | 2.610 | 13,168,179 |
| Apr 15, 2025 | 2.760 | 2.760 | 2.660 | 2.680 | 2.680 | 6,781,830 |
| Apr 14, 2025 | 2.760 | 2.800 | 2.710 | 2.740 | 2.740 | 24,179,500 |
| Apr 11, 2025 | 2.710 | 2.750 | 2.700 | 2.710 | 2.710 | 4,283,417 |
| Apr 10, 2025 | 2.750 | 2.790 | 2.710 | 2.740 | 2.740 | 9,282,000 |
| Apr 9, 2025 | 2.640 | 2.720 | 2.570 | 2.700 | 2.700 | 8,320,000 |
| Apr 8, 2025 | 2.640 | 2.720 | 2.600 | 2.660 | 2.660 | 10,179,408 |
| Apr 7, 2025 | 2.810 | 2.840 | 2.560 | 2.610 | 2.610 | 24,646,000 |
| Apr 3, 2025 | 2.930 | 2.960 | 2.890 | 2.950 | 2.950 | 9,605,250 |
| Apr 2, 2025 | 3.000 | 3.030 | 2.940 | 2.970 | 2.970 | 15,986,000 |
| Apr 1, 2025 | 2.900 | 3.010 | 2.850 | 2.970 | 2.970 | 12,587,000 |
| Mar 31, 2025 | 2.850 | 2.930 | 2.840 | 2.880 | 2.880 | 34,658,000 |
| Mar 28, 2025 | 3.230 | 3.260 | 3.100 | 3.140 | 3.140 | 7,754,500 |
| Mar 27, 2025 | 3.240 | 3.320 | 3.180 | 3.210 | 3.210 | 11,771,000 |
| Mar 26, 2025 | 3.160 | 3.270 | 3.160 | 3.260 | 3.260 | 5,897,000 |
| Mar 25, 2025 | 3.200 | 3.230 | 3.140 | 3.160 | 3.160 | 4,918,000 |
| Mar 24, 2025 | 3.240 | 3.270 | 3.150 | 3.190 | 3.190 | 7,627,000 |
| Mar 21, 2025 | 3.400 | 3.400 | 3.220 | 3.240 | 3.240 | 15,958,000 |
| Mar 20, 2025 | 3.310 | 3.560 | 3.290 | 3.400 | 3.400 | 17,536,500 |
| Mar 19, 2025 | 3.340 | 3.350 | 3.290 | 3.350 | 3.350 | 4,672,250 |
| Mar 18, 2025 | 3.350 | 3.380 | 3.310 | 3.340 | 3.340 | 5,512,000 |
| Mar 17, 2025 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 6,569,000 |
| Mar 14, 2025 | 3.210 | 3.340 | 3.210 | 3.280 | 3.280 | 6,365,274 |
| Mar 13, 2025 | 3.300 | 3.300 | 3.160 | 3.250 | 3.250 | 12,245,774 |
| Mar 12, 2025 | 3.270 | 3.360 | 3.240 | 3.310 | 3.310 | 13,930,838 |
| Mar 11, 2025 | 3.190 | 3.270 | 3.120 | 3.270 | 3.270 | 11,668,714 |
| Mar 10, 2025 | 3.160 | 3.210 | 3.110 | 3.210 | 3.210 | 12,447,620 |
| Mar 7, 2025 | 3.250 | 3.260 | 3.160 | 3.190 | 3.190 | 10,661,035 |
| Mar 6, 2025 | 3.150 | 3.290 | 3.120 | 3.290 | 3.290 | 21,374,105 |
| Mar 5, 2025 | 3.060 | 3.120 | 3.040 | 3.090 | 3.090 | 5,027,000 |
| Mar 4, 2025 | 2.990 | 3.060 | 2.960 | 3.030 | 3.030 | 3,945,000 |
| Mar 3, 2025 | 3.010 | 3.130 | 2.990 | 3.000 | 3.000 | 8,748,940 |
| Feb 28, 2025 | 3.200 | 3.200 | 2.950 | 2.980 | 2.980 | 16,496,000 |
| Feb 27, 2025 | 3.100 | 3.210 | 3.050 | 3.200 | 3.200 | 20,630,000 |
| Feb 26, 2025 | 2.900 | 3.100 | 2.900 | 3.070 | 3.070 | 13,713,000 |
| Feb 25, 2025 | 2.910 | 2.910 | 2.870 | 2.890 | 2.890 | 8,069,377 |
| Feb 24, 2025 | 2.880 | 2.960 | 2.840 | 2.930 | 2.930 | 10,392,188 |
| Feb 21, 2025 | 2.860 | 2.900 | 2.810 | 2.870 | 2.870 | 12,486,000 |
| Feb 20, 2025 | 2.910 | 2.910 | 2.840 | 2.860 | 2.860 | 5,327,000 |
| Feb 19, 2025 | 2.890 | 2.910 | 2.840 | 2.910 | 2.910 | 8,012,000 |
| Feb 18, 2025 | 2.930 | 2.930 | 2.880 | 2.900 | 2.900 | 3,437,000 |
| Feb 17, 2025 | 2.990 | 2.990 | 2.860 | 2.900 | 2.900 | 15,199,000 |
| Feb 14, 2025 | 2.970 | 3.010 | 2.910 | 2.990 | 2.990 | 7,906,000 |
| Feb 13, 2025 | 3.060 | 3.080 | 2.960 | 2.960 | 2.960 | 5,940,881 |
| Feb 12, 2025 | 2.990 | 3.080 | 2.970 | 3.070 | 3.070 | 8,816,450 |
| Feb 11, 2025 | 3.010 | 3.010 | 2.970 | 2.970 | 2.970 | 2,269,000 |
| Feb 10, 2025 | 2.950 | 3.020 | 2.940 | 3.010 | 3.010 | 4,307,000 |
| Feb 7, 2025 | 2.950 | 2.990 | 2.910 | 2.950 | 2.950 | 5,593,470 |
| Feb 6, 2025 | 2.920 | 2.950 | 2.870 | 2.930 | 2.930 | 4,534,000 |
| Feb 5, 2025 | 2.900 | 2.980 | 2.900 | 2.920 | 2.920 | 5,344,000 |
| Feb 4, 2025 | 2.850 | 2.920 | 2.840 | 2.900 | 2.900 | 2,155,000 |
| Feb 3, 2025 | 2.900 | 2.900 | 2.820 | 2.860 | 2.860 | 2,204,940 |
| Jan 28, 2025 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| Jan 27, 2025 | 3.040 | 3.090 | 2.960 | 2.980 | 2.980 | 10,515,000 |
| Jan 24, 2025 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 5,815,000 |
| Jan 23, 2025 | 3.140 | 3.150 | 3.010 | 3.020 | 3.020 | 7,513,120 |
| Jan 22, 2025 | 3.180 | 3.180 | 3.080 | 3.090 | 3.090 | 2,447,000 |
| Jan 21, 2025 | 3.220 | 3.280 | 3.160 | 3.170 | 3.170 | 5,319,000 |
| Jan 20, 2025 | 3.230 | 3.290 | 3.190 | 3.240 | 3.240 | 4,930,541 |
| Jan 17, 2025 | 3.240 | 3.260 | 3.160 | 3.220 | 3.220 | 4,298,000 |
| Jan 16, 2025 | 3.210 | 3.320 | 3.210 | 3.270 | 3.270 | 5,974,000 |
| Jan 15, 2025 | 3.170 | 3.220 | 3.160 | 3.190 | 3.190 | 4,134,000 |
| Jan 14, 2025 | 3.090 | 3.220 | 3.070 | 3.180 | 3.180 | 3,593,000 |
| Jan 13, 2025 | 3.080 | 3.100 | 3.030 | 3.100 | 3.100 | 3,435,230 |
| Jan 10, 2025 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 3,234,000 |
| Jan 9, 2025 | 3.040 | 3.090 | 3.040 | 3.080 | 3.080 | 4,200,000 |
| Jan 8, 2025 | 3.130 | 3.180 | 3.030 | 3.050 | 3.050 | 7,066,000 |
| Jan 7, 2025 | 3.160 | 3.180 | 3.080 | 3.110 | 3.110 | 7,460,000 |
| Jan 6, 2025 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 3,377,000 |
| Jan 3, 2025 | 3.280 | 3.280 | 3.180 | 3.210 | 3.210 | 7,218,000 |
| Jan 2, 2025 | 3.290 | 3.330 | 3.210 | 3.220 | 3.220 | 5,777,000 |
| Dec 31, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Dec 30, 2024 | 3.250 | 3.280 | 3.180 | 3.180 | 3.180 | 3,772,000 |
| Dec 27, 2024 | 3.190 | 3.250 | 3.150 | 3.250 | 3.250 | 4,631,000 |
| Dec 24, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | - |
| Dec 23, 2024 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 4,575,000 |
| Dec 20, 2024 | 3.220 | 3.220 | 3.140 | 3.170 | 3.170 | 6,871,111 |
| Dec 19, 2024 | 3.200 | 3.230 | 3.130 | 3.170 | 3.170 | 7,058,000 |
| Dec 18, 2024 | 3.240 | 3.250 | 3.180 | 3.240 | 3.240 | 7,271,000 |
| Dec 17, 2024 | 3.190 | 3.270 | 3.160 | 3.200 | 3.200 | 6,594,000 |
| Dec 16, 2024 | 3.340 | 3.370 | 3.180 | 3.190 | 3.190 | 8,226,000 |
| Dec 13, 2024 | 3.350 | 3.350 | 3.240 | 3.260 | 3.260 | 7,191,283 |
| Dec 12, 2024 | 3.300 | 3.390 | 3.270 | 3.360 | 3.360 | 6,324,000 |
| Dec 11, 2024 | 3.280 | 3.380 | 3.260 | 3.300 | 3.300 | 5,941,000 |
| Dec 10, 2024 | 3.430 | 3.550 | 3.300 | 3.310 | 3.310 | 7,908,000 |
| Dec 9, 2024 | 3.300 | 3.380 | 3.220 | 3.380 | 3.380 | 6,960,668 |
| Dec 6, 2024 | 3.100 | 3.420 | 3.080 | 3.300 | 3.300 | 20,751,000 |
| Dec 5, 2024 | 3.100 | 3.100 | 2.990 | 3.050 | 3.050 | 3,727,000 |
| Dec 4, 2024 | 3.160 | 3.160 | 3.040 | 3.060 | 3.060 | 2,798,000 |
| Dec 3, 2024 | 3.080 | 3.170 | 3.060 | 3.170 | 3.170 | 3,005,000 |
| Dec 2, 2024 | 2.980 | 3.110 | 2.980 | 3.080 | 3.080 | 5,414,000 |
| Nov 29, 2024 | 2.930 | 3.030 | 2.930 | 3.010 | 3.010 | 6,016,000 |
| Nov 28, 2024 | 3.000 | 3.010 | 2.920 | 2.930 | 2.930 | 3,728,000 |
| Nov 27, 2024 | 2.980 | 3.040 | 2.910 | 3.030 | 3.030 | 4,043,000 |
| Nov 26, 2024 | 2.970 | 2.980 | 2.910 | 2.950 | 2.950 | 3,066,000 |
| Nov 25, 2024 | 2.980 | 3.010 | 2.890 | 2.940 | 2.940 | 3,536,000 |
| Nov 22, 2024 | 3.010 | 3.030 | 2.890 | 2.940 | 2.940 | 5,916,000 |
| Nov 21, 2024 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 4,329,000 |
| Nov 20, 2024 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 4,700,150 |
| Nov 19, 2024 | 3.080 | 3.100 | 3.020 | 3.070 | 3.070 | 4,191,537 |
| Nov 18, 2024 | 3.160 | 3.200 | 3.030 | 3.040 | 3.040 | 5,233,071 |
| Nov 15, 2024 | 3.090 | 3.140 | 3.030 | 3.110 | 3.110 | 5,702,000 |
| Nov 14, 2024 | 3.150 | 3.200 | 3.040 | 3.060 | 3.060 | 6,964,359 |
| Nov 13, 2024 | 3.140 | 3.200 | 3.090 | 3.170 | 3.170 | 8,324,000 |
| Nov 12, 2024 | 3.310 | 3.350 | 3.180 | 3.190 | 3.190 | 7,078,889 |
| Nov 11, 2024 | 3.460 | 3.460 | 3.290 | 3.320 | 3.320 | 7,553,800 |
| Nov 8, 2024 | 3.620 | 3.680 | 3.440 | 3.440 | 3.440 | 5,402,008 |
| Nov 7, 2024 | 3.490 | 3.640 | 3.460 | 3.620 | 3.620 | 5,111,000 |
| Nov 6, 2024 | 3.650 | 3.650 | 3.460 | 3.470 | 3.470 | 3,808,000 |
| Nov 5, 2024 | 3.570 | 3.650 | 3.540 | 3.600 | 3.600 | 3,515,996 |
| Nov 4, 2024 | 3.700 | 3.700 | 3.510 | 3.540 | 3.540 | 5,284,000 |
| Nov 1, 2024 | 3.540 | 3.690 | 3.510 | 3.650 | 3.650 | 8,102,000 |
| Oct 31, 2024 | 3.490 | 3.560 | 3.400 | 3.490 | 3.490 | 6,223,000 |
| Oct 30, 2024 | 3.420 | 3.480 | 3.360 | 3.460 | 3.460 | 4,427,000 |
| Oct 29, 2024 | 3.480 | 3.560 | 3.400 | 3.420 | 3.420 | 5,369,000 |
| Oct 28, 2024 | 3.420 | 3.500 | 3.370 | 3.480 | 3.480 | 4,452,000 |
| Oct 25, 2024 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 2,017,000 |
| Oct 24, 2024 | 3.470 | 3.470 | 3.330 | 3.340 | 3.340 | 5,288,000 |
| Oct 23, 2024 | 3.410 | 3.510 | 3.410 | 3.470 | 3.470 | 5,268,736 |
| Oct 22, 2024 | 3.460 | 3.470 | 3.340 | 3.410 | 3.410 | 7,377,000 |
| Oct 21, 2024 | 3.480 | 3.530 | 3.430 | 3.450 | 3.450 | 5,290,000 |
| Oct 18, 2024 | 3.400 | 3.520 | 3.360 | 3.480 | 3.480 | 5,837,900 |
| Oct 17, 2024 | 3.560 | 3.650 | 3.380 | 3.380 | 3.380 | 10,418,458 |
| Oct 16, 2024 | 3.360 | 3.600 | 3.360 | 3.550 | 3.550 | 19,363,458 |
| Oct 15, 2024 | 3.430 | 3.560 | 3.320 | 3.360 | 3.360 | 14,370,000 |
| Oct 14, 2024 | 3.550 | 3.630 | 3.420 | 3.440 | 3.440 | 16,964,000 |
| Oct 10, 2024 | 3.500 | 3.630 | 3.390 | 3.450 | 3.450 | 31,095,264 |
| Oct 9, 2024 | 3.880 | 3.950 | 3.420 | 3.460 | 3.460 | 25,302,000 |
| Oct 8, 2024 | 3.990 | 4.070 | 3.640 | 3.820 | 3.820 | 44,069,000 |
| Oct 7, 2024 | 3.860 | 4.000 | 3.790 | 3.960 | 3.960 | 10,361,538 |
| Oct 4, 2024 | 3.790 | 3.900 | 3.700 | 3.790 | 3.790 | 7,426,874 |
| Oct 3, 2024 | 4.120 | 4.150 | 3.670 | 3.790 | 3.790 | 14,433,334 |
| Oct 2, 2024 | 3.740 | 4.130 | 3.740 | 4.030 | 4.030 | 20,783,047 |
| Sep 30, 2024 | 3.850 | 4.000 | 3.690 | 3.710 | 3.710 | 41,989,000 |
| Sep 27, 2024 | 3.580 | 3.640 | 3.350 | 3.500 | 3.500 | 39,854,218 |
| Sep 26, 2024 | 3.070 | 3.380 | 2.990 | 3.380 | 3.380 | 24,208,894 |
| Sep 25, 2024 | 3.110 | 3.170 | 3.020 | 3.020 | 3.020 | 13,798,000 |
| Sep 24, 2024 | 3.090 | 3.170 | 2.930 | 3.050 | 3.050 | 13,749,000 |
| Sep 23, 2024 | 3.070 | 3.070 | 2.970 | 2.970 | 2.970 | 4,867,500 |
| Sep 20, 2024 | 3.010 | 3.140 | 2.950 | 3.040 | 3.040 | 8,140,000 |
| Sep 19, 2024 | 2.850 | 3.100 | 2.850 | 3.010 | 3.010 | 11,250,000 |
| Sep 17, 2024 | 2.890 | 2.920 | 2.810 | 2.830 | 2.830 | 1,256,005 |
| Sep 16, 2024 | 2.840 | 2.890 | 2.800 | 2.890 | 2.890 | 1,851,000 |
| Sep 13, 2024 | 2.940 | 2.980 | 2.850 | 2.870 | 2.870 | 7,552,000 |
| Sep 12, 2024 | 2.970 | 3.020 | 2.900 | 2.920 | 2.920 | 6,334,000 |
| Sep 11, 2024 | 3.030 | 3.030 | 2.870 | 2.980 | 2.980 | 7,214,000 |
| Sep 10, 2024 | 3.220 | 3.160 | 2.990 | 3.020 | 3.020 | 9,686,000 |
| Sep 9, 2024 | 3.370 | 3.400 | 3.150 | 3.160 | 3.160 | 9,462,000 |
| Sep 5, 2024 | 3.370 | 3.470 | 3.330 | 3.370 | 3.370 | 17,287,000 |
| Sep 4, 2024 | 3.250 | 3.490 | 3.160 | 3.400 | 3.400 | 35,008,000 |
| Sep 3, 2024 | 3.050 | 3.260 | 3.030 | 3.240 | 3.240 | 27,457,000 |
| Sep 2, 2024 | 2.890 | 3.030 | 2.840 | 3.030 | 3.030 | 28,443,757 |
| Aug 30, 2024 | 2.750 | 2.920 | 2.730 | 2.810 | 2.810 | 25,049,563 |
| Aug 29, 2024 | 2.630 | 2.740 | 2.570 | 2.720 | 2.720 | 17,381,594 |
| Aug 28, 2024 | 2.720 | 2.780 | 2.590 | 2.630 | 2.630 | 24,333,000 |
| Aug 27, 2024 | 2.710 | 2.790 | 2.590 | 2.730 | 2.730 | 44,694,910 |
| Aug 26, 2024 | 3.790 | 3.790 | 2.700 | 2.730 | 2.730 | 115,207,294 |
| Aug 23, 2024 | 4.190 | 4.190 | 3.990 | 4.000 | 4.000 | 3,437,000 |
| Aug 22, 2024 | 4.200 | 4.200 | 3.960 | 4.100 | 4.100 | 6,604,000 |
| Aug 21, 2024 | 4.320 | 4.320 | 4.140 | 4.160 | 4.160 | 3,888,005 |
| Aug 20, 2024 | 4.510 | 4.610 | 4.260 | 4.310 | 4.310 | 3,639,000 |
| Aug 19, 2024 | 4.490 | 4.550 | 4.420 | 4.420 | 4.420 | 1,645,000 |
| Aug 16, 2024 | 4.610 | 4.630 | 4.460 | 4.460 | 4.460 | 3,183,726 |
| Aug 15, 2024 | 4.500 | 4.590 | 4.490 | 4.500 | 4.500 | 3,087,000 |
| Aug 14, 2024 | 4.510 | 4.560 | 4.450 | 4.480 | 4.480 | 563,000 |
| Aug 13, 2024 | 4.550 | 4.550 | 4.430 | 4.450 | 4.450 | 1,113,000 |
| Aug 12, 2024 | 4.650 | 4.700 | 4.530 | 4.550 | 4.550 | 1,086,000 |
| Aug 9, 2024 | 4.650 | 4.760 | 4.620 | 4.650 | 4.650 | 2,127,000 |
| Aug 8, 2024 | 4.720 | 4.750 | 4.570 | 4.610 | 4.610 | 3,916,000 |
| Aug 7, 2024 | 4.480 | 4.690 | 4.390 | 4.630 | 4.630 | 4,618,000 |
| Aug 6, 2024 | 4.210 | 4.470 | 4.210 | 4.420 | 4.420 | 3,737,000 |
| Aug 5, 2024 | 4.250 | 4.270 | 4.100 | 4.200 | 4.200 | 3,812,000 |
| Aug 2, 2024 | 4.340 | 4.390 | 4.260 | 4.270 | 4.270 | 2,255,600 |
| Aug 1, 2024 | 4.500 | 4.500 | 4.280 | 4.330 | 4.330 | 2,888,000 |
| Jul 31, 2024 | 4.240 | 4.480 | 4.240 | 4.460 | 4.460 | 2,511,000 |
| Jul 30, 2024 | 4.540 | 4.540 | 4.250 | 4.310 | 4.310 | 2,294,000 |
| Jul 29, 2024 | 4.380 | 4.470 | 4.310 | 4.420 | 4.420 | 2,893,000 |
| Jul 26, 2024 | 4.370 | 4.370 | 4.240 | 4.310 | 4.310 | 2,224,548 |
| Jul 25, 2024 | 4.400 | 4.400 | 4.260 | 4.280 | 4.280 | 3,320,000 |
| Jul 24, 2024 | 4.370 | 4.430 | 4.310 | 4.370 | 4.370 | 2,771,000 |
| Jul 23, 2024 | 4.540 | 4.540 | 4.350 | 4.400 | 4.400 | 4,099,000 |
| Jul 22, 2024 | 4.510 | 4.570 | 4.470 | 4.500 | 4.500 | 1,402,000 |
| Jul 19, 2024 | 4.640 | 4.650 | 4.520 | 4.540 | 4.540 | 4,180,000 |
| Jul 18, 2024 | 4.710 | 4.730 | 4.620 | 4.670 | 4.670 | 2,172,000 |
| Jul 17, 2024 | 4.690 | 4.860 | 4.670 | 4.720 | 4.720 | 4,409,000 |
| Jul 16, 2024 | 4.790 | 4.820 | 4.720 | 4.720 | 4.720 | 1,218,000 |
| Jul 15, 2024 | 4.920 | 4.920 | 4.750 | 4.850 | 4.850 | 3,613,000 |
| Jul 12, 2024 | 4.700 | 4.920 | 4.700 | 4.880 | 4.880 | 5,236,000 |
| Jul 11, 2024 | 4.610 | 4.710 | 4.610 | 4.700 | 4.700 | 3,536,000 |
| Jul 10, 2024 | 4.800 | 4.850 | 4.610 | 4.650 | 4.650 | 6,723,268 |
| Jul 9, 2024 | 4.810 | 4.880 | 4.700 | 4.820 | 4.820 | 4,981,207 |
| Jul 8, 2024 | 4.690 | 4.780 | 4.600 | 4.750 | 4.750 | 6,816,000 |
| Jul 5, 2024 | 4.750 | 4.750 | 4.390 | 4.690 | 4.690 | 11,466,000 |
| Jul 4, 2024 | 5.100 | 5.220 | 4.710 | 4.740 | 4.740 | 12,970,497 |
| Jul 3, 2024 | 5.140 | 5.320 | 5.000 | 5.260 | 5.260 | 7,726,000 |
| Jul 2, 2024 | 0.439307 Dividend | |||||
| Jul 2, 2024 | 5.300 | 5.300 | 4.800 | 5.040 | 5.040 | 7,749,524 |
| Jun 28, 2024 | 5.330 | 5.510 | 5.330 | 5.420 | 4.981 | 5,452,000 |
| Jun 27, 2024 | 5.450 | 5.530 | 5.330 | 5.360 | 4.926 | 6,185,731 |
| Jun 26, 2024 | 5.560 | 5.600 | 5.410 | 5.450 | 5.008 | 7,009,000 |
| Jun 25, 2024 | 5.800 | 5.890 | 5.560 | 5.610 | 5.155 | 8,344,000 |
| Jun 24, 2024 | 5.920 | 5.950 | 5.690 | 5.830 | 5.357 | 9,704,509 |
| Jun 21, 2024 | 5.960 | 6.070 | 5.860 | 5.940 | 5.459 | 7,180,000 |
| Jun 20, 2024 | 6.400 | 6.400 | 5.860 | 5.960 | 5.477 | 24,294,830 |
| Jun 19, 2024 | 6.450 | 6.530 | 6.270 | 6.410 | 5.890 | 10,828,224 |
| Jun 18, 2024 | 6.920 | 6.920 | 6.370 | 6.400 | 5.881 | 9,323,000 |
| Jun 17, 2024 | 6.870 | 6.990 | 6.730 | 6.730 | 6.185 | 1,989,478 |
| Jun 14, 2024 | 6.800 | 7.030 | 6.760 | 6.940 | 6.377 | 2,517,615 |
| Jun 13, 2024 | 6.820 | 6.860 | 6.660 | 6.790 | 6.240 | 2,116,000 |
| Jun 12, 2024 | 6.840 | 6.890 | 6.750 | 6.820 | 6.267 | 2,056,000 |
| Jun 11, 2024 | 6.980 | 6.980 | 6.730 | 6.840 | 6.286 | 3,218,005 |
| Jun 7, 2024 | 7.100 | 7.130 | 6.950 | 6.980 | 6.414 | 1,749,000 |
| Jun 6, 2024 | 7.020 | 7.070 | 6.930 | 7.010 | 6.442 | 1,649,000 |
| Jun 5, 2024 | 7.110 | 7.190 | 6.930 | 6.990 | 6.423 | 2,305,308 |
| Jun 4, 2024 | 7.050 | 7.160 | 7.000 | 7.070 | 6.497 | 2,824,302 |
| Jun 3, 2024 | 7.000 | 7.170 | 6.900 | 7.020 | 6.451 | 2,175,000 |
| May 31, 2024 | 6.860 | 6.960 | 6.800 | 6.880 | 6.322 | 3,502,528 |
| May 30, 2024 | 6.940 | 6.940 | 6.710 | 6.710 | 6.166 | 1,308,999 |
| May 29, 2024 | 7.080 | 7.100 | 6.800 | 6.820 | 6.267 | 4,419,563 |
| May 28, 2024 | 7.050 | 7.170 | 6.960 | 7.040 | 6.469 | 5,287,000 |
| May 27, 2024 | 6.850 | 7.040 | 6.820 | 6.940 | 6.377 | 4,415,206 |
| May 24, 2024 | 7.290 | 7.360 | 6.840 | 6.970 | 6.405 | 11,174,754 |
| May 23, 2024 | 7.880 | 7.910 | 7.170 | 7.220 | 6.635 | 10,029,267 |
| May 22, 2024 | 7.690 | 7.920 | 7.610 | 7.870 | 7.232 | 4,976,000 |
| May 21, 2024 | 7.870 | 7.980 | 7.760 | 7.880 | 7.241 | 3,707,100 |
| May 20, 2024 | 7.670 | 7.970 | 7.540 | 7.860 | 7.223 | 10,292,400 |
| May 17, 2024 | 7.630 | 7.770 | 7.400 | 7.550 | 6.938 | 10,173,000 |
| May 16, 2024 | 7.510 | 7.700 | 7.390 | 7.540 | 6.929 | 12,294,348 |
| May 14, 2024 | 7.180 | 7.490 | 7.180 | 7.480 | 6.874 | 5,011,526 |
| May 13, 2024 | 7.120 | 7.330 | 7.120 | 7.310 | 6.718 | 5,885,000 |
Related Tickers
8935.T FJ Next Holdings Co., Ltd.
1,227.00
+0.57%
1379.HK WENLING MCT
2.200
0.00%
1036.HK VANKE OVERSEAS
1.500
0.00%
2146.HK Roiserv Lifestyle Services Co., Ltd.
1.550
+0.65%
1502.HK FIN STREET PPT
2.100
+1.45%
2210.HK Beijing Capital Jiaye Property Services Co., Limited
3.240
0.00%
2869.HK Greentown Service Group Co. Ltd.
4.390
+0.92%
1538.HK ZHONG AO HOME
0.325
+1.56%
2107.HK First Service Holding Limited
0.310
0.00%
1755.HK S-ENJOY SERVICE
2.800
-5.08%