HKSE - Delayed Quote HKD
Greentown China Holdings Limited (3900.HK)
9.310
+0.010
+(0.11%)
At close: 4:08:02 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.280 | 9.500 | 9.250 | 9.310 | 9.310 | 6,505,482 |
| Jun 3, 2025 | 9.400 | 9.530 | 9.260 | 9.300 | 9.300 | 8,088,590 |
| Jun 2, 2025 | 9.530 | 9.530 | 8.970 | 9.340 | 9.340 | 3,602,500 |
| May 30, 2025 | 9.460 | 9.640 | 9.440 | 9.520 | 9.520 | 4,626,500 |
| May 29, 2025 | 9.320 | 9.730 | 9.240 | 9.520 | 9.520 | 10,485,000 |
| May 28, 2025 | 9.130 | 9.320 | 9.130 | 9.230 | 9.230 | 6,092,966 |
| May 27, 2025 | 9.180 | 9.210 | 9.020 | 9.120 | 9.120 | 8,626,000 |
| May 26, 2025 | 9.220 | 9.390 | 9.110 | 9.170 | 9.170 | 7,682,189 |
| May 23, 2025 | 9.360 | 9.360 | 9.130 | 9.230 | 9.230 | 7,455,520 |
| May 22, 2025 | 9.400 | 9.430 | 9.270 | 9.360 | 9.360 | 10,833,500 |
| May 21, 2025 | 9.520 | 9.520 | 9.360 | 9.480 | 9.480 | 7,435,982 |
| May 20, 2025 | 9.640 | 9.700 | 9.370 | 9.520 | 9.520 | 12,281,350 |
| May 19, 2025 | 9.770 | 9.770 | 9.530 | 9.640 | 9.640 | 8,984,135 |
| May 16, 2025 | 9.800 | 9.920 | 9.650 | 9.770 | 9.770 | 7,848,365 |
| May 15, 2025 | 9.700 | 9.910 | 9.620 | 9.780 | 9.780 | 9,759,624 |
| May 14, 2025 | 9.800 | 9.800 | 9.480 | 9.720 | 9.720 | 12,774,500 |
| May 13, 2025 | 9.610 | 9.800 | 9.500 | 9.700 | 9.700 | 10,323,000 |
| May 12, 2025 | 9.450 | 9.640 | 9.430 | 9.590 | 9.590 | 11,140,000 |
| May 9, 2025 | 9.690 | 9.710 | 9.180 | 9.330 | 9.330 | 29,233,770 |
| May 8, 2025 | 9.840 | 9.950 | 9.600 | 9.660 | 9.660 | 10,504,933 |
| May 7, 2025 | 10.180 | 10.420 | 9.780 | 9.800 | 9.800 | 21,078,117 |
| May 6, 2025 | 10.000 | 10.080 | 9.740 | 9.790 | 9.790 | 13,736,520 |
| May 2, 2025 | 9.860 | 10.180 | 9.860 | 10.120 | 10.120 | 2,877,500 |
| Apr 30, 2025 | 10.120 | 10.120 | 9.820 | 9.920 | 9.920 | 13,985,500 |
| Apr 29, 2025 | 10.000 | 10.140 | 9.920 | 10.040 | 10.040 | 5,869,500 |
| Apr 28, 2025 | 10.380 | 10.420 | 9.810 | 10.080 | 10.080 | 16,855,500 |
| Apr 25, 2025 | 10.480 | 11.220 | 10.260 | 10.360 | 10.360 | 37,105,501 |
| Apr 24, 2025 | 10.420 | 10.720 | 10.100 | 10.480 | 10.480 | 22,991,199 |
| Apr 23, 2025 | 10.780 | 10.900 | 10.360 | 10.420 | 10.420 | 13,841,066 |
| Apr 22, 2025 | 10.600 | 10.860 | 10.500 | 10.760 | 10.760 | 15,344,621 |
| Apr 17, 2025 | 10.240 | 10.920 | 10.080 | 10.620 | 10.620 | 31,049,931 |
| Apr 16, 2025 | 10.060 | 10.380 | 9.810 | 10.240 | 10.240 | 18,018,848 |
| Apr 15, 2025 | 10.560 | 10.560 | 9.970 | 10.060 | 10.060 | 17,096,509 |
| Apr 14, 2025 | 10.580 | 10.900 | 10.420 | 10.480 | 10.480 | 19,473,510 |
| Apr 11, 2025 | 10.200 | 10.680 | 10.040 | 10.500 | 10.500 | 18,513,000 |
| Apr 10, 2025 | 10.420 | 10.580 | 10.020 | 10.200 | 10.200 | 25,179,500 |
| Apr 9, 2025 | 9.230 | 10.180 | 9.230 | 10.020 | 10.020 | 35,801,500 |
| Apr 8, 2025 | 9.260 | 9.960 | 9.260 | 9.720 | 9.720 | 29,335,959 |
| Apr 7, 2025 | 9.870 | 10.340 | 9.420 | 9.570 | 9.570 | 46,928,500 |
| Apr 3, 2025 | 10.620 | 11.300 | 10.600 | 11.080 | 11.080 | 15,496,000 |
| Apr 2, 2025 | 11.300 | 11.320 | 10.740 | 10.920 | 10.920 | 25,322,730 |
| Apr 1, 2025 | 11.120 | 11.660 | 11.060 | 11.340 | 11.340 | 23,407,500 |
| Mar 31, 2025 | 10.620 | 11.060 | 10.460 | 11.000 | 11.000 | 30,011,605 |
| Mar 28, 2025 | 10.780 | 10.960 | 10.520 | 10.720 | 10.720 | 24,296,000 |
| Mar 27, 2025 | 11.220 | 11.680 | 10.560 | 10.740 | 10.740 | 49,479,163 |
| Mar 26, 2025 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| Mar 25, 2025 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| Mar 24, 2025 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| Mar 21, 2025 | 12.460 | 12.480 | 11.760 | 12.080 | 12.080 | 39,886,771 |
| Mar 20, 2025 | 13.140 | 13.160 | 12.320 | 12.540 | 12.540 | 18,939,000 |
| Mar 19, 2025 | 13.000 | 13.040 | 12.760 | 13.000 | 13.000 | 8,711,640 |
| Mar 18, 2025 | 13.500 | 13.780 | 13.060 | 13.240 | 13.240 | 19,103,955 |
| Mar 17, 2025 | 12.620 | 13.600 | 12.460 | 13.420 | 13.420 | 31,697,500 |
| Mar 14, 2025 | 11.640 | 12.880 | 11.520 | 12.800 | 12.800 | 28,581,000 |
| Mar 13, 2025 | 12.300 | 12.440 | 11.360 | 11.640 | 11.640 | 20,190,253 |
| Mar 12, 2025 | 11.840 | 12.500 | 11.840 | 12.340 | 12.340 | 19,233,441 |
| Mar 11, 2025 | 11.720 | 11.900 | 11.300 | 11.820 | 11.820 | 15,678,500 |
| Mar 10, 2025 | 12.400 | 12.520 | 11.700 | 12.000 | 12.000 | 31,655,500 |
| Mar 7, 2025 | 12.700 | 13.100 | 12.320 | 12.380 | 12.380 | 22,334,934 |
| Mar 6, 2025 | 12.500 | 13.240 | 12.360 | 13.140 | 13.140 | 30,204,800 |
| Mar 5, 2025 | 11.960 | 12.540 | 11.880 | 12.280 | 12.280 | 27,833,063 |
| Mar 4, 2025 | 11.640 | 11.960 | 11.420 | 11.880 | 11.880 | 8,808,200 |
| Mar 3, 2025 | 11.560 | 12.300 | 11.560 | 11.800 | 11.800 | 28,895,500 |
| Feb 28, 2025 | 12.240 | 12.300 | 11.360 | 11.500 | 11.500 | 22,314,869 |
| Feb 27, 2025 | 11.700 | 12.500 | 11.440 | 12.260 | 12.260 | 40,340,392 |
| Feb 26, 2025 | 10.500 | 11.780 | 10.440 | 11.720 | 11.720 | 48,806,500 |
| Feb 25, 2025 | 10.300 | 10.640 | 10.120 | 10.440 | 10.440 | 20,568,000 |
| Feb 24, 2025 | 9.910 | 10.600 | 9.890 | 10.380 | 10.380 | 33,031,905 |
| Feb 21, 2025 | 9.300 | 10.380 | 9.250 | 9.910 | 9.910 | 35,333,000 |
| Feb 20, 2025 | 9.380 | 9.380 | 9.180 | 9.250 | 9.250 | 5,374,500 |
| Feb 19, 2025 | 9.340 | 9.560 | 9.190 | 9.380 | 9.380 | 6,369,000 |
| Feb 18, 2025 | 9.560 | 9.590 | 9.250 | 9.350 | 9.350 | 9,634,500 |
| Feb 17, 2025 | 9.450 | 9.780 | 9.280 | 9.490 | 9.490 | 16,616,000 |
| Feb 14, 2025 | 9.220 | 9.540 | 9.150 | 9.440 | 9.440 | 14,831,956 |
| Feb 13, 2025 | 9.270 | 9.580 | 8.940 | 9.360 | 9.360 | 17,599,500 |
| Feb 12, 2025 | 9.020 | 9.360 | 8.610 | 9.270 | 9.270 | 17,914,110 |
| Feb 11, 2025 | 9.130 | 9.240 | 8.770 | 8.820 | 8.820 | 4,875,000 |
| Feb 10, 2025 | 8.780 | 9.080 | 8.680 | 9.060 | 9.060 | 10,568,000 |
| Feb 7, 2025 | 8.250 | 8.870 | 8.250 | 8.700 | 8.700 | 14,687,850 |
| Feb 6, 2025 | 8.230 | 8.430 | 8.180 | 8.330 | 8.330 | 6,765,198 |
| Feb 5, 2025 | 8.310 | 8.310 | 8.040 | 8.240 | 8.240 | 11,426,500 |
| Feb 4, 2025 | 8.270 | 8.570 | 8.160 | 8.260 | 8.260 | 2,733,500 |
| Feb 3, 2025 | 8.590 | 8.600 | 8.110 | 8.450 | 8.450 | 3,864,500 |
| Jan 28, 2025 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | - |
| Jan 27, 2025 | 8.780 | 8.930 | 8.490 | 8.640 | 8.640 | 9,318,000 |
| Jan 24, 2025 | 8.670 | 8.730 | 8.580 | 8.690 | 8.690 | 4,774,000 |
| Jan 23, 2025 | 8.880 | 9.020 | 8.610 | 8.650 | 8.650 | 5,104,500 |
| Jan 22, 2025 | 9.150 | 9.290 | 8.790 | 8.840 | 8.840 | 5,793,000 |
| Jan 21, 2025 | 8.800 | 9.400 | 8.670 | 9.150 | 9.150 | 20,631,500 |
| Jan 20, 2025 | 9.050 | 9.120 | 8.730 | 8.750 | 8.750 | 7,962,500 |
| Jan 17, 2025 | 8.660 | 9.020 | 8.590 | 9.000 | 9.000 | 12,606,732 |
| Jan 16, 2025 | 8.760 | 9.030 | 8.700 | 8.790 | 8.790 | 4,154,920 |
| Jan 15, 2025 | 8.770 | 8.780 | 8.530 | 8.750 | 8.750 | 3,779,762 |
| Jan 14, 2025 | 8.420 | 8.870 | 8.420 | 8.770 | 8.770 | 4,056,796 |
| Jan 13, 2025 | 8.430 | 8.690 | 8.270 | 8.650 | 8.650 | 8,114,936 |
| Jan 10, 2025 | 8.630 | 8.630 | 8.390 | 8.450 | 8.450 | 3,939,500 |
| Jan 9, 2025 | 8.490 | 8.820 | 8.460 | 8.670 | 8.670 | 8,249,500 |
| Jan 8, 2025 | 8.880 | 8.920 | 8.300 | 8.480 | 8.480 | 23,475,500 |
| Jan 7, 2025 | 8.920 | 9.270 | 8.770 | 8.900 | 8.900 | 14,176,000 |
| Jan 6, 2025 | 9.470 | 9.590 | 8.960 | 8.990 | 8.990 | 8,164,000 |
| Jan 3, 2025 | 9.500 | 9.720 | 9.420 | 9.450 | 9.450 | 3,617,500 |
| Jan 2, 2025 | 9.380 | 9.680 | 9.180 | 9.460 | 9.460 | 13,952,000 |
| Dec 31, 2024 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | - |
| Dec 30, 2024 | 9.250 | 9.400 | 9.020 | 9.080 | 9.080 | 6,825,900 |
| Dec 27, 2024 | 9.270 | 9.330 | 9.060 | 9.250 | 9.250 | 6,400,500 |
| Dec 24, 2024 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | - |
| Dec 23, 2024 | 9.200 | 9.300 | 8.990 | 9.080 | 9.080 | 4,330,000 |
| Dec 20, 2024 | 9.160 | 9.280 | 9.020 | 9.090 | 9.090 | 5,581,500 |
| Dec 19, 2024 | 9.190 | 9.290 | 9.040 | 9.160 | 9.160 | 4,293,000 |
| Dec 18, 2024 | 9.180 | 9.420 | 9.170 | 9.340 | 9.340 | 5,411,500 |
| Dec 17, 2024 | 9.400 | 9.410 | 9.060 | 9.160 | 9.160 | 12,935,267 |
| Dec 16, 2024 | 9.710 | 9.740 | 9.310 | 9.400 | 9.400 | 7,219,000 |
| Dec 13, 2024 | 10.060 | 10.080 | 9.540 | 9.700 | 9.700 | 11,447,000 |
| Dec 12, 2024 | 10.080 | 10.500 | 9.820 | 10.200 | 10.200 | 14,147,000 |
| Dec 11, 2024 | 10.180 | 10.320 | 9.800 | 9.850 | 9.850 | 5,733,000 |
| Dec 10, 2024 | 10.700 | 11.020 | 9.920 | 9.940 | 9.940 | 17,094,000 |
| Dec 9, 2024 | 9.640 | 10.280 | 9.430 | 10.280 | 10.280 | 13,846,211 |
| Dec 6, 2024 | 9.390 | 9.770 | 9.300 | 9.640 | 9.640 | 5,017,500 |
| Dec 5, 2024 | 9.420 | 9.550 | 9.280 | 9.390 | 9.390 | 6,041,580 |
| Dec 4, 2024 | 9.680 | 9.730 | 9.470 | 9.570 | 9.570 | 3,720,000 |
| Dec 3, 2024 | 9.800 | 9.800 | 9.600 | 9.690 | 9.690 | 7,070,000 |
| Dec 2, 2024 | 9.520 | 9.920 | 9.480 | 9.800 | 9.800 | 11,373,500 |
| Nov 29, 2024 | 9.190 | 9.730 | 9.190 | 9.520 | 9.520 | 9,079,000 |
| Nov 28, 2024 | 9.340 | 9.390 | 9.040 | 9.190 | 9.190 | 4,503,238 |
| Nov 27, 2024 | 9.020 | 9.330 | 8.890 | 9.270 | 9.270 | 5,175,000 |
| Nov 26, 2024 | 9.050 | 9.230 | 8.900 | 9.050 | 9.050 | 7,230,500 |
| Nov 25, 2024 | 9.320 | 9.320 | 8.940 | 9.000 | 9.000 | 5,722,000 |
| Nov 22, 2024 | 9.350 | 9.510 | 9.040 | 9.120 | 9.120 | 5,419,229 |
| Nov 21, 2024 | 9.500 | 9.530 | 9.380 | 9.420 | 9.420 | 3,392,000 |
| Nov 20, 2024 | 9.600 | 9.860 | 9.450 | 9.610 | 9.610 | 7,011,500 |
| Nov 19, 2024 | 9.400 | 9.660 | 9.390 | 9.600 | 9.600 | 6,193,000 |
| Nov 18, 2024 | 9.250 | 9.790 | 9.250 | 9.330 | 9.330 | 7,800,421 |
| Nov 15, 2024 | 9.420 | 9.540 | 9.150 | 9.330 | 9.330 | 6,658,500 |
| Nov 14, 2024 | 9.460 | 9.690 | 9.360 | 9.430 | 9.430 | 15,702,000 |
| Nov 13, 2024 | 9.450 | 9.730 | 9.270 | 9.570 | 9.570 | 18,359,000 |
| Nov 12, 2024 | 10.040 | 10.120 | 9.490 | 9.680 | 9.680 | 14,391,710 |
| Nov 11, 2024 | 9.980 | 10.100 | 9.630 | 10.040 | 10.040 | 19,755,420 |
| Nov 8, 2024 | 10.860 | 11.000 | 10.260 | 10.320 | 10.320 | 17,500,624 |
| Nov 7, 2024 | 10.320 | 11.000 | 10.200 | 10.820 | 10.820 | 28,050,677 |
| Nov 6, 2024 | 10.660 | 10.800 | 10.100 | 10.320 | 10.320 | 25,463,000 |
| Nov 5, 2024 | 10.600 | 10.840 | 10.300 | 10.600 | 10.600 | 21,383,022 |
| Nov 4, 2024 | 10.880 | 10.880 | 10.240 | 10.580 | 10.580 | 16,091,733 |
| Nov 1, 2024 | 10.500 | 10.960 | 10.260 | 10.660 | 10.660 | 21,110,500 |
| Oct 31, 2024 | 10.260 | 11.100 | 10.060 | 10.320 | 10.320 | 20,885,928 |
| Oct 30, 2024 | 10.160 | 10.700 | 10.100 | 10.180 | 10.180 | 19,274,656 |
| Oct 29, 2024 | 10.420 | 10.620 | 9.990 | 10.160 | 10.160 | 12,814,500 |
| Oct 28, 2024 | 9.520 | 10.480 | 9.520 | 10.300 | 10.300 | 23,579,500 |
| Oct 25, 2024 | 9.350 | 9.740 | 9.270 | 9.630 | 9.630 | 15,275,397 |
| Oct 24, 2024 | 9.320 | 9.570 | 9.170 | 9.330 | 9.330 | 14,051,264 |
| Oct 23, 2024 | 9.330 | 9.600 | 9.190 | 9.490 | 9.490 | 12,968,686 |
| Oct 22, 2024 | 9.230 | 9.660 | 9.120 | 9.320 | 9.320 | 16,394,500 |
| Oct 21, 2024 | 9.180 | 9.380 | 8.960 | 9.230 | 9.230 | 17,716,000 |
| Oct 18, 2024 | 8.880 | 9.220 | 8.480 | 9.030 | 9.030 | 17,765,076 |
| Oct 17, 2024 | 9.500 | 9.600 | 8.710 | 8.760 | 8.760 | 34,286,345 |
| Oct 16, 2024 | 9.220 | 9.950 | 9.090 | 9.480 | 9.480 | 35,212,580 |
| Oct 15, 2024 | 9.310 | 9.470 | 8.840 | 9.040 | 9.040 | 27,402,000 |
| Oct 14, 2024 | 9.000 | 9.510 | 8.790 | 9.150 | 9.150 | 37,226,750 |
| Oct 10, 2024 | 8.700 | 9.100 | 8.480 | 8.660 | 8.660 | 22,273,500 |
| Oct 9, 2024 | 8.980 | 9.040 | 7.960 | 8.340 | 8.340 | 36,713,600 |
| Oct 8, 2024 | 10.280 | 10.320 | 8.310 | 8.710 | 8.710 | 64,130,900 |
| Oct 7, 2024 | 10.520 | 10.680 | 9.870 | 10.260 | 10.260 | 10,707,002 |
| Oct 4, 2024 | 10.380 | 10.420 | 9.800 | 10.220 | 10.220 | 24,110,495 |
| Oct 3, 2024 | 11.300 | 11.720 | 9.510 | 9.870 | 9.870 | 31,460,903 |
| Oct 2, 2024 | 9.870 | 11.240 | 9.600 | 10.860 | 10.860 | 47,074,396 |
| Sep 30, 2024 | 9.980 | 10.240 | 9.020 | 9.160 | 9.160 | 94,334,478 |
| Sep 27, 2024 | 7.800 | 8.950 | 7.800 | 8.900 | 8.900 | 71,521,363 |
| Sep 26, 2024 | 6.450 | 7.660 | 6.430 | 7.590 | 7.590 | 39,866,130 |
| Sep 25, 2024 | 6.830 | 6.980 | 6.400 | 6.440 | 6.440 | 24,470,269 |
| Sep 24, 2024 | 6.650 | 6.890 | 6.340 | 6.600 | 6.600 | 24,076,158 |
| Sep 23, 2024 | 6.390 | 6.530 | 6.320 | 6.380 | 6.380 | 8,105,500 |
| Sep 20, 2024 | 6.130 | 6.460 | 6.010 | 6.430 | 6.430 | 12,122,000 |
| Sep 19, 2024 | 5.930 | 6.250 | 5.930 | 6.160 | 6.160 | 15,326,809 |
| Sep 17, 2024 | 5.750 | 5.820 | 5.670 | 5.770 | 5.770 | 2,269,841 |
| Sep 16, 2024 | 5.720 | 5.790 | 5.550 | 5.750 | 5.750 | 3,187,000 |
| Sep 13, 2024 | 5.870 | 6.050 | 5.840 | 5.850 | 5.850 | 5,744,500 |
| Sep 12, 2024 | 5.860 | 5.970 | 5.780 | 5.830 | 5.830 | 5,962,500 |
| Sep 11, 2024 | 5.860 | 5.930 | 5.750 | 5.860 | 5.860 | 5,269,000 |
| Sep 10, 2024 | 6.160 | 6.160 | 5.830 | 5.860 | 5.860 | 9,127,691 |
| Sep 9, 2024 | 6.500 | 6.500 | 6.120 | 6.170 | 6.170 | 8,733,000 |
| Sep 5, 2024 | 6.290 | 6.650 | 6.290 | 6.560 | 6.560 | 19,800,500 |
| Sep 4, 2024 | 6.290 | 6.340 | 6.120 | 6.260 | 6.260 | 6,748,000 |
| Sep 3, 2024 | 6.020 | 6.380 | 5.900 | 6.290 | 6.290 | 10,060,000 |
| Sep 2, 2024 | 6.180 | 6.180 | 5.890 | 5.990 | 5.990 | 10,173,000 |
| Aug 30, 2024 | 5.920 | 6.640 | 5.800 | 6.180 | 6.180 | 29,109,415 |
| Aug 29, 2024 | 5.750 | 5.870 | 5.700 | 5.840 | 5.840 | 5,488,500 |
| Aug 28, 2024 | 5.850 | 5.850 | 5.650 | 5.720 | 5.720 | 5,390,000 |
| Aug 27, 2024 | 5.820 | 5.860 | 5.620 | 5.820 | 5.820 | 5,547,500 |
| Aug 26, 2024 | 5.850 | 5.950 | 5.700 | 5.770 | 5.770 | 14,074,500 |
| Aug 23, 2024 | 5.750 | 5.750 | 5.440 | 5.570 | 5.570 | 9,301,500 |
| Aug 22, 2024 | 5.780 | 5.840 | 5.590 | 5.710 | 5.710 | 6,849,000 |
| Aug 21, 2024 | 5.830 | 5.830 | 5.700 | 5.780 | 5.780 | 3,016,000 |
| Aug 20, 2024 | 6.110 | 6.110 | 5.800 | 5.830 | 5.830 | 3,315,000 |
| Aug 19, 2024 | 5.970 | 6.180 | 5.960 | 6.000 | 6.000 | 4,900,500 |
| Aug 16, 2024 | 6.010 | 6.130 | 5.950 | 5.970 | 5.970 | 3,152,500 |
| Aug 15, 2024 | 5.900 | 6.130 | 5.840 | 5.970 | 5.970 | 2,646,000 |
| Aug 14, 2024 | 6.060 | 6.100 | 5.930 | 5.980 | 5.980 | 2,499,000 |
| Aug 13, 2024 | 6.060 | 6.150 | 6.010 | 6.060 | 6.060 | 1,744,000 |
| Aug 12, 2024 | 6.270 | 6.270 | 6.060 | 6.090 | 6.090 | 4,444,056 |
| Aug 9, 2024 | 6.070 | 6.350 | 6.010 | 6.210 | 6.210 | 21,166,203 |
| Aug 8, 2024 | 5.860 | 6.230 | 5.770 | 5.980 | 5.980 | 6,171,500 |
| Aug 7, 2024 | 5.880 | 5.940 | 5.730 | 5.860 | 5.860 | 4,000,962 |
| Aug 6, 2024 | 5.740 | 5.860 | 5.610 | 5.790 | 5.790 | 5,338,000 |
| Aug 5, 2024 | 5.720 | 5.880 | 5.560 | 5.670 | 5.670 | 5,788,000 |
| Aug 2, 2024 | 5.650 | 5.800 | 5.580 | 5.720 | 5.720 | 5,172,719 |
| Aug 1, 2024 | 5.940 | 6.010 | 5.610 | 5.690 | 5.690 | 11,707,073 |
| Jul 31, 2024 | 5.700 | 5.940 | 5.690 | 5.910 | 5.910 | 3,837,668 |
| Jul 30, 2024 | 5.730 | 5.790 | 5.630 | 5.700 | 5.700 | 5,456,000 |
| Jul 29, 2024 | 5.900 | 5.960 | 5.750 | 5.770 | 5.770 | 3,368,000 |
| Jul 26, 2024 | 5.830 | 5.990 | 5.830 | 5.880 | 5.880 | 3,277,500 |
| Jul 25, 2024 | 5.850 | 5.980 | 5.750 | 5.830 | 5.830 | 7,714,371 |
| Jul 24, 2024 | 6.130 | 6.190 | 5.870 | 5.950 | 5.950 | 10,119,600 |
| Jul 23, 2024 | 6.270 | 6.460 | 6.110 | 6.180 | 6.180 | 6,819,025 |
| Jul 22, 2024 | 6.440 | 6.540 | 6.270 | 6.340 | 6.340 | 3,935,815 |
| Jul 19, 2024 | 6.660 | 6.660 | 6.390 | 6.390 | 6.390 | 5,508,800 |
| Jul 18, 2024 | 6.720 | 6.780 | 6.590 | 6.700 | 6.700 | 3,085,000 |
| Jul 17, 2024 | 6.420 | 6.720 | 6.420 | 6.680 | 6.680 | 6,074,500 |
| Jul 16, 2024 | 6.400 | 6.570 | 6.310 | 6.420 | 6.420 | 4,287,158 |
| Jul 15, 2024 | 6.690 | 6.690 | 6.360 | 6.400 | 6.400 | 4,011,500 |
| Jul 12, 2024 | 6.340 | 6.700 | 6.270 | 6.590 | 6.590 | 8,091,000 |
| Jul 11, 2024 | 6.170 | 6.310 | 6.050 | 6.240 | 6.240 | 4,338,500 |
| Jul 10, 2024 | 6.130 | 6.170 | 6.000 | 6.070 | 6.070 | 2,316,000 |
| Jul 9, 2024 | 6.040 | 6.230 | 6.000 | 6.130 | 6.130 | 6,444,500 |
| Jul 8, 2024 | 6.250 | 6.250 | 5.960 | 6.120 | 6.120 | 11,226,000 |
| Jul 5, 2024 | 6.450 | 6.480 | 6.240 | 6.270 | 6.270 | 6,286,000 |
| Jul 4, 2024 | 6.710 | 6.720 | 6.400 | 6.450 | 6.450 | 7,408,500 |
| Jul 3, 2024 | 6.290 | 6.720 | 6.290 | 6.640 | 6.640 | 10,076,451 |
| Jul 2, 2024 | 6.460 | 6.580 | 6.240 | 6.280 | 6.280 | 7,744,595 |
| Jun 28, 2024 | 6.080 | 6.260 | 6.070 | 6.140 | 6.140 | 3,070,900 |
| Jun 27, 2024 | 6.280 | 6.400 | 6.120 | 6.140 | 6.140 | 6,198,000 |
| Jun 26, 2024 | 6.370 | 6.430 | 6.200 | 6.350 | 6.350 | 4,238,092 |
| Jun 25, 2024 | 6.420 | 6.670 | 6.280 | 6.370 | 6.370 | 15,026,000 |
| Jun 24, 2024 | 6.540 | 6.630 | 6.360 | 6.480 | 6.480 | 5,505,000 |
| Jun 21, 2024 | 6.680 | 6.770 | 6.440 | 6.540 | 6.540 | 15,684,500 |
| Jun 20, 2024 | 6.880 | 6.890 | 6.640 | 6.680 | 6.680 | 5,438,500 |
| Jun 19, 2024 | 0.472 Dividend | |||||
| Jun 19, 2024 | 6.830 | 7.000 | 6.780 | 6.880 | 6.880 | 8,004,000 |
| Jun 18, 2024 | 7.460 | 7.540 | 7.180 | 7.230 | 6.758 | 13,409,196 |
| Jun 17, 2024 | 7.800 | 7.910 | 7.390 | 7.460 | 6.973 | 13,592,500 |
| Jun 14, 2024 | 7.880 | 8.130 | 7.650 | 7.820 | 7.309 | 13,404,500 |
| Jun 13, 2024 | 7.990 | 7.990 | 7.650 | 7.730 | 7.225 | 6,266,500 |
| Jun 12, 2024 | 7.900 | 8.060 | 7.800 | 7.820 | 7.309 | 5,273,000 |
| Jun 11, 2024 | 8.030 | 8.150 | 7.850 | 8.010 | 7.487 | 7,761,500 |
| Jun 7, 2024 | 7.870 | 8.240 | 7.870 | 8.170 | 7.637 | 10,301,900 |
| Jun 6, 2024 | 8.060 | 8.250 | 7.750 | 7.870 | 7.356 | 8,141,500 |
| Jun 5, 2024 | 8.410 | 8.480 | 7.890 | 7.960 | 7.440 | 10,978,297 |
| Jun 4, 2024 | 7.990 | 8.450 | 7.890 | 8.410 | 7.861 | 17,250,000 |
Related Tickers
8897.T MIRARTH HOLDINGS,Inc.
386.00
-0.77%
3883.HK China Aoyuan Group Limited
0.110
-2.65%
1996.HK Redsun Properties Group Limited
0.047
-12.96%
0813.HK SHIMAO GROUP
0.720
-1.37%
0755.HK DEVGREAT
0.455
-1.09%
000002.SZ China Vanke Co., Ltd.
6.62
+0.61%
1238.HK POWERLONG
0.310
0.00%
1777.HK FANTASIA
0.072
0.00%
1668.HK CHINASOUTHCITY
0.120
+2.56%
1908.HK C&D INTL GROUP
14.500
+2.98%