HKSE - Delayed Quote
HKD
Envision Greenwise Holdings Limited (1783.HK)
4.505
-0.115
(-2.49%)
As of 10:26:21 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
Nov 2, 2026
4.610
4.665
4.445
4.505
4.505
1,790,000
Oct 30, 2026
4.730
4.730
4.525
4.620
4.620
4,865,000
Oct 29, 2026
4.805
4.805
4.635
4.685
4.685
4,791,000
Oct 28, 2026
4.700
4.845
4.635
4.780
4.780
5,748,000
Oct 27, 2026
4.745
4.760
4.615
4.640
4.640
4,699,000
Oct 26, 2026
4.860
4.860
4.625
4.645
4.645
7,038,000
Oct 23, 2026
4.690
4.825
4.615
4.825
4.825
6,614,520
Oct 22, 2026
5.050
5.080
4.630
4.685
4.685
9,664,000
Oct 21, 2026
5.100
5.100
4.980
5.050
5.050
6,307,000
Oct 20, 2026
5.100
5.260
5.015
5.050
5.050
7,708,000
Oct 16, 2026
4.835
5.150
4.835
5.090
5.090
10,543,000
Oct 15, 2026
4.875
4.915
4.705
4.820
4.820
6,687,000
Oct 14, 2026
5.060
5.145
4.845
4.875
4.875
9,394,600
Oct 13, 2026
4.890
5.115
4.825
5.060
5.060
13,364,000
Oct 12, 2026
4.560
4.955
4.510
4.890
4.890
17,719,000
Oct 9, 2026
4.525
4.580
4.425
4.550
4.550
6,977,000
Oct 8, 2026
4.410
4.530
4.340
4.525
4.525
9,546,000
Oct 7, 2026
4.470
4.470
4.370
4.400
4.400
4,306,000
Oct 6, 2026
4.500
4.500
4.350
4.400
4.400
3,765,000
Oct 5, 2026
4.400
4.400
4.275
4.390
4.390
4,471,000
Oct 2, 2026
4.650
4.750
4.375
4.385
4.385
4,458,000
Sep 30, 2026
4.630
4.725
4.540
4.650
4.650
8,270,000
Sep 29, 2026
4.420
4.640
4.365
4.615
4.615
9,097,000
Sep 28, 2026
4.415
4.450
4.310
4.420
4.420
4,521,000
Sep 25, 2026
4.450
4.455
4.300
4.415
4.415
4,915,000
Sep 24, 2026
4.450
4.450
4.345
4.450
4.450
5,022,000
Sep 23, 2026
4.610
4.610
4.350
4.410
4.410
5,591,000
Sep 22, 2026
4.360
4.445
4.340
4.425
4.425
5,952,000
Sep 21, 2026
4.490
4.490
4.305
4.360
4.360
5,892,000
Sep 18, 2026
4.250
4.580
4.210
4.490
4.490
15,607,000
Sep 17, 2026
4.200
4.295
4.170
4.225
4.225
4,831,000
Sep 16, 2026
4.260
4.325
4.135
4.195
4.195
7,325,000
Sep 15, 2026
4.255
4.320
4.160
4.260
4.260
5,200,000
Sep 14, 2026
4.275
4.320
4.200
4.250
4.250
4,870,000
Sep 11, 2026
4.245
4.345
4.170
4.275
4.275
5,109,000
Sep 10, 2026
4.410
4.410
4.195
4.245
4.245
5,145,000
Sep 9, 2026
4.450
4.450
4.300
4.410
4.410
6,561,000
Sep 8, 2026
4.395
4.395
4.290
4.345
4.345
4,827,000
Sep 7, 2026
4.400
4.460
4.260
4.395
4.395
7,325,000
Sep 4, 2026
4.395
4.400
4.165
4.245
4.245
6,144,000
Sep 3, 2026
4.285
4.380
4.200
4.355
4.355
5,408,000
Sep 2, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
4.180
4.325
4.105
4.275
4.275
5,711,000
Sep 1, 2026
4.600
4.655
4.165
4.190
4.180
15,923,000
Aug 31, 2026
4.855
4.870
4.600
4.600
4.589
8,845,000
Aug 28, 2026
4.940
4.940
4.820
4.855
4.843
4,906,000
Aug 27, 2026
4.955
4.955
4.705
4.915
4.903
6,318,000
Aug 26, 2026
4.830
4.935
4.785
4.855
4.843
6,861,000
Aug 25, 2026
4.830
4.860
4.755
4.810
4.799
4,438,074
Aug 24, 2026
4.950
4.995
4.800
4.810
4.799
7,474,000
Aug 21, 2026
5.000
5.000
4.795
4.950
4.938
6,826,000
Aug 20, 2026
4.860
4.865
4.740
4.815
4.804
4,768,000
Aug 19, 2026
5.090
5.090
4.815
4.835
4.823
5,744,000
Aug 18, 2026
4.950
4.990
4.820
4.955
4.943
5,743,000
Aug 17, 2026
4.800
4.950
4.710
4.900
4.888
8,187,000
Aug 14, 2026
4.770
4.795
4.640
4.750
4.739
4,659,000
Aug 13, 2026
4.845
4.845
4.650
4.695
4.684
9,920,000
Aug 12, 2026
4.935
4.965
4.715
4.845
4.833
10,422,000
Aug 11, 2026
5.280
5.280
4.730
4.815
4.804
141,069,000
Aug 10, 2026
5.145
5.550
4.965
5.210
5.198
18,938,000
Aug 7, 2026
5.475
5.670
5.035
5.145
5.133
23,791,000
Aug 6, 2026
5.045
5.485
5.000
5.470
5.457
24,149,000
Aug 5, 2026
4.500
5.080
4.470
5.045
5.033
29,371,000
Aug 4, 2026
4.655
4.655
4.320
4.460
4.449
9,580,000
Aug 3, 2026
4.880
4.950
4.560
4.655
4.644
8,114,068
Jul 31, 2026
4.700
5.000
4.580
4.800
4.789
13,592,000
Jul 30, 2026
4.580
4.620
4.300
4.580
4.569
10,156,000
Jul 29, 2026
4.340
4.600
4.260
4.590
4.579
10,753,000
Jul 28, 2026
4.160
4.510
4.160
4.340
4.330
11,953,000
Jul 27, 2026
3.850
4.280
3.710
4.160
4.150
17,893,000
Jul 24, 2026
3.850
3.850
3.660
3.730
3.721
5,733,000
Jul 23, 2026
4.030
4.060
3.810
3.850
3.841
6,181,000
Jul 22, 2026
3.870
4.110
3.820
3.990
3.980
10,055,000
Jul 21, 2026
4.050
4.050
3.410
3.850
3.841
14,526,000
Jul 20, 2026
4.310
4.450
4.000
4.000
3.990
11,442,000
Jul 17, 2026
4.530
4.600
4.280
4.300
4.290
8,504,000
Jul 16, 2026
4.700
4.790
4.420
4.440
4.429
7,001,248
Jul 15, 2026
4.680
4.800
4.620
4.700
4.689
5,954,000
Jul 14, 2026
4.700
4.750
4.360
4.690
4.679
8,357,000
Jul 13, 2026
4.770
4.800
4.420
4.600
4.589
7,370,000
Jul 10, 2026
4.650
4.700
4.580
4.700
4.689
7,393,000
Jul 9, 2026
4.770
4.780
4.540
4.640
4.629
7,066,000
Jul 8, 2026
4.840
4.920
4.390
4.670
4.659
16,458,000
Jul 7, 2026
4.740
4.980
4.700
4.750
4.739
12,803,700
Jul 6, 2026
5.690
5.690
4.430
4.650
4.639
29,450,000
Jul 3, 2026
5.870
6.000
5.320
5.610
5.597
21,316,700
Jul 2, 2026
6.070
6.070
5.500
5.870
5.856
20,345,000
Jun 30, 2026
6.150
6.420
5.900
6.070
6.056
27,380,600
Jun 29, 2026
5.640
6.050
5.340
6.050
6.036
36,876,000
Jun 26, 2026
4.950
5.710
4.830
5.620
5.607
65,960,000
Jun 25, 2026
4.650
4.980
4.620
4.940
4.928
17,947,000
Jun 24, 2026
4.700
4.730
4.520
4.650
4.639
13,886,000
Jun 23, 2026
4.500
4.800
4.420
4.630
4.619
17,773,000
Jun 22, 2026
4.450
4.550
4.300
4.530
4.519
11,563,000
Jun 18, 2026
4.470
4.480
4.350
4.450
4.439
12,056,000
Jun 17, 2026
4.350
4.510
4.350
4.470
4.459
11,256,000
Jun 16, 2026
4.400
4.420
4.260
4.370
4.360
8,683,352
Jun 15, 2026
4.500
4.540
4.330
4.370
4.360
11,809,000
Jun 12, 2026
4.330
4.480
4.300
4.390
4.380
11,016,000
Jun 11, 2026
4.230
4.330
4.180
4.280
4.270
11,482,000
Jun 10, 2026
4.300
4.360
3.910
4.200
4.190
15,380,000
Jun 9, 2026
4.450
4.450
4.200
4.260
4.250
11,475,000
Jun 8, 2026
4.270
4.590
4.200
4.420
4.409
12,984,000
Jun 5, 2026
4.480
4.690
4.360
4.420
4.409
16,304,000
Jun 4, 2026
4.550
4.680
4.300
4.390
4.380
21,302,600
Jun 3, 2026
4.450
4.640
4.400
4.610
4.599
17,024,648
Jun 2, 2026
4.400
4.500
4.180
4.450
4.439
23,052,332
Jun 1, 2026
3.870
4.400
3.870
4.380
4.370
28,710,000
May 29, 2026
3.710
3.890
3.660
3.870
3.861
18,986,000
May 28, 2026
3.610
3.780
3.510
3.710
3.701
16,008,000
May 27, 2026
3.160
3.760
3.160
3.630
3.621
40,523,000
May 26, 2026
3.110
3.180
3.050
3.170
3.162
7,592,000
May 22, 2026
3.100
3.120
3.050
3.110
3.103
5,413,700
May 21, 2026
3.160
3.210
3.050
3.070
3.063
6,885,000
May 20, 2026
3.140
3.150
3.100
3.140
3.133
5,520,000
May 19, 2026
3.130
3.150
3.100
3.140
3.133
6,354,000
May 18, 2026
3.120
3.140
3.080
3.120
3.113
5,453,000
May 15, 2026
3.100
3.140
3.070
3.140
3.133
7,965,000
May 14, 2026
3.150
3.150
3.080
3.100
3.093
5,027,000
May 13, 2026
3.120
3.140
3.090
3.110
3.103
4,952,000
May 12, 2026
3.120
3.130
3.080
3.120
3.113
5,018,000
May 11, 2026
3.160
3.160
3.100
3.130
3.123
5,623,000
May 8, 2026
3.180
3.180
3.140
3.160
3.152
5,180,000
May 7, 2026
3.160
3.200
3.140
3.170
3.162
8,627,000
May 6, 2026
3.160
3.160
3.090
3.140
3.133
5,177,000
May 5, 2026
3.130
3.180
3.100
3.160
3.152
4,968,000
May 4, 2026
3.100
3.140
3.080
3.120
3.113
5,256,000
Apr 30, 2026
3.110
3.110
3.060
3.080
3.073
4,895,000
Apr 29, 2026
3.080
3.110
3.060
3.110
3.103
5,362,000
Apr 28, 2026
3.110
3.110
3.040
3.080
3.073
4,953,000
Apr 27, 2026
3.130
3.130
3.060
3.110
3.103
5,694,000
Apr 24, 2026
3.170
3.170
3.040
3.130
3.123
5,133,000
Apr 23, 2026
3.110
3.180
3.090
3.090
3.083
6,372,000
Apr 22, 2026
3.210
3.210
3.090
3.150
3.142
5,618,000
Apr 21, 2026
3.180
3.180
3.130
3.150
3.142
6,046,000
Apr 20, 2026
3.190
3.210
3.130
3.170
3.162
7,471,000
Apr 17, 2026
3.200
3.210
3.150
3.190
3.182
6,512,000
Apr 16, 2026
3.240
3.240
3.120
3.170
3.162
6,129,000
Apr 15, 2026
3.190
3.250
3.190
3.220
3.212
7,744,000
Apr 14, 2026
3.200
3.220
3.140
3.200
3.192
7,056,000
Apr 13, 2026
3.150
3.180
3.100
3.170
3.162
7,345,000
Apr 10, 2026
3.170
3.200
3.140
3.160
3.152
7,242,000
Apr 9, 2026
3.140
3.190
3.100
3.160
3.152
6,758,000
Apr 8, 2026
3.080
3.140
3.060
3.140
3.133
7,150,000
Apr 2, 2026
3.110
3.110
3.040
3.060
3.053
7,276,000
Apr 1, 2026
3.100
3.110
3.060
3.100
3.093
6,817,000
Mar 31, 2026
3.100
3.100
3.020
3.070
3.063
6,085,000
Mar 30, 2026
3.120
3.120
3.030
3.060
3.053
7,681,000
Mar 27, 2026
3.080
3.160
3.050
3.120
3.113
8,821,000
Mar 26, 2026
3.130
3.130
3.070
3.080
3.073
7,427,000
Mar 25, 2026
3.140
3.160
3.060
3.120
3.113
6,999,000
Mar 24, 2026
3.070
3.170
3.040
3.140
3.133
7,176,000
Mar 23, 2026
3.130
3.130
3.010
3.050
3.043
7,161,000
Mar 20, 2026
3.150
3.170
3.110
3.130
3.123
7,828,000
Mar 19, 2026
3.180
3.180
3.140
3.150
3.142
7,201,000
Mar 18, 2026
3.140
3.200
3.110
3.180
3.172
9,221,763
Mar 17, 2026
3.200
3.220
3.130
3.130
3.123
8,250,000
Mar 16, 2026
3.190
3.210
3.140
3.200
3.192
8,147,000
Mar 13, 2026
3.210
3.230
3.160
3.190
3.182
7,888,000
Mar 12, 2026
3.270
3.270
3.130
3.210
3.202
8,011,000
Mar 11, 2026
3.270
3.310
3.180
3.210
3.202
7,433,000
Mar 10, 2026
3.190
3.280
3.190
3.260
3.252
9,197,000
Mar 9, 2026
3.150
3.200
3.090
3.180
3.172
9,148,000
Mar 6, 2026
3.200
3.200
3.130
3.150
3.142
8,571,000
Mar 5, 2026
3.140
3.220
3.120
3.160
3.152
8,222,000
Mar 4, 2026
3.140
3.190
3.100
3.140
3.133
9,609,000
Mar 3, 2026
3.120
3.200
3.100
3.160
3.152
8,158,000
Mar 2, 2026
3.140
3.180
3.050
3.070
3.063
9,444,000
Feb 27, 2026
3.180
3.220
3.120
3.190
3.182
9,199,000
Feb 26, 2026
3.210
3.230
3.140
3.160
3.152
8,951,000
Feb 25, 2026
3.280
3.280
3.180
3.200
3.192
8,626,000
Feb 24, 2026
3.300
3.300
3.210
3.260
3.252
9,758,000
Feb 23, 2026
3.290
3.300
3.230
3.300
3.292
8,276,000
Feb 20, 2026
3.270
3.350
3.210
3.280
3.272
8,556,000
Feb 16, 2026
3.250
3.250
3.250
3.250
3.242
-
Feb 13, 2026
3.130
3.160
3.090
3.150
3.142
9,988,000
Feb 12, 2026
3.150
3.180
3.110
3.130
3.123
9,471,000
Feb 11, 2026
3.140
3.170
3.090
3.160
3.152
9,808,000
Feb 10, 2026
3.190
3.210
3.120
3.150
3.142
8,490,002
Feb 9, 2026
3.300
3.300
3.080
3.180
3.172
11,458,002
Feb 6, 2026
3.170
3.240
3.130
3.190
3.182
10,702,001
Feb 5, 2026
3.240
3.240
3.140
3.210
3.202
9,056,001
Feb 4, 2026
3.260
3.300
3.160
3.190
3.182
8,919,000
Feb 3, 2026
3.280
3.330
3.220
3.260
3.252
8,181,000
Feb 2, 2026
3.290
3.300
3.230
3.280
3.272
10,985,004
Jan 30, 2026
3.390
3.400
3.230
3.290
3.282
10,635,000
Jan 29, 2026
3.350
3.420
3.340
3.390
3.382
11,733,002
Jan 28, 2026
3.430
3.480
3.360
3.390
3.382
9,703,003
Jan 27, 2026
3.330
3.480
3.330
3.430
3.422
16,639,000
Jan 26, 2026
3.170
3.360
3.100
3.330
3.322
20,373,000
Jan 23, 2026
3.210
3.250
3.140
3.160
3.152
9,897,000
Jan 22, 2026
3.260
3.270
3.190
3.210
3.202
8,912,212
Jan 21, 2026
3.260
3.310
3.240
3.260
3.252
9,509,449
Jan 20, 2026
3.280
3.300
3.150
3.270
3.262
9,378,004
Jan 19, 2026
3.250
3.340
3.210
3.280
3.272
11,826,000
Jan 16, 2026
3.210
3.270
3.190
3.250
3.242
11,632,003
Jan 15, 2026
3.230
3.230
3.130
3.190
3.182
9,470,000
Jan 14, 2026
3.190
3.220
3.140
3.180
3.172
10,535,000
Jan 13, 2026
3.150
3.220
3.110
3.160
3.152
9,044,002
Jan 12, 2026
3.180
3.200
3.120
3.140
3.133
8,654,003
Jan 9, 2026
3.180
3.210
3.140
3.190
3.182
8,157,001
Jan 8, 2026
3.260
3.270
3.130
3.180
3.172
6,150,003
Jan 7, 2026
3.290
3.290
3.240
3.270
3.262
6,462,000
Jan 6, 2026
3.300
3.320
3.170
3.290
3.282
6,111,000
Jan 5, 2026
3.290
3.390
3.220
3.290
3.282
6,837,001
Jan 2, 2026
3.220
3.320
3.210
3.290
3.282
6,289,000
Dec 31, 2025
3.210
3.210
3.210
3.210
3.202
-
Dec 30, 2025
3.200
3.200
3.080
3.150
3.142
5,420,852
Dec 29, 2025
3.120
3.190
3.100
3.180
3.172
4,736,000
Dec 24, 2025
3.110
3.110
3.110
3.110
3.103
-
Dec 23, 2025
2.940
2.990
2.900
2.990
2.983
4,106,002
Dec 22, 2025
2.970
3.000
2.900
2.940
2.933
3,735,000
Dec 19, 2025
3.020
3.040
2.910
2.970
2.963
4,030,002
Dec 18, 2025
3.050
3.050
2.950
2.980
2.973
4,206,000
Dec 17, 2025
2.980
3.030
2.970
2.990
2.983
4,194,000
Dec 16, 2025
3.010
3.020
2.920
2.970
2.963
3,890,002
Dec 15, 2025
3.040
3.060
3.000
3.010
3.003
4,048,002
Dec 12, 2025
3.030
3.050
2.930
3.040
3.033
4,164,002
Dec 11, 2025
3.160
3.160
3.000
3.010
3.003
3,519,002
Dec 10, 2025
3.180
3.180
3.020
3.100
3.093
3,782,000
Dec 9, 2025
3.180
3.180
3.080
3.100
3.093
3,308,000
Dec 8, 2025
3.180
3.220
3.080
3.170
3.162
4,118,000
Dec 5, 2025
3.170
3.190
3.120
3.180
3.172
3,616,000
Dec 4, 2025
3.080
3.160
3.060
3.150
3.142
3,648,000
Dec 3, 2025
3.100
3.110
3.030
3.090
3.083
3,303,002
Dec 2, 2025
3.140
3.180
3.090
3.110
3.103
3,262,000
Dec 1, 2025
3.180
3.180
3.090
3.140
3.133
3,279,000
Nov 28, 2025
3.180
3.190
3.070
3.120
3.113
3,365,000
Nov 27, 2025
3.180
3.220
3.120
3.180
3.172
3,186,000
Nov 26, 2025
3.260
3.260
3.120
3.150
3.142
4,321,000
Nov 25, 2025
3.160
3.200
3.110
3.160
3.152
3,226,003
Nov 24, 2025
3.120
3.230
3.090
3.160
3.152
5,083,000
Nov 21, 2025
3.330
3.330
3.120
3.130
3.123
4,812,359
Nov 20, 2025
3.400
3.430
3.310
3.320
3.312
4,449,242
Nov 19, 2025
3.250
3.410
3.250
3.390
3.382
8,929,152
Nov 18, 2025
3.290
3.300
3.210
3.240
3.232
3,237,000
Nov 17, 2025
3.220
3.330
3.180
3.290
3.282
8,272,528
Nov 14, 2025
3.210
3.220
3.100
3.170
3.162
5,180,031
Nov 13, 2025
3.150
3.240
3.070
3.200
3.192
5,079,236
Nov 12, 2025
3.270
3.270
3.140
3.150
3.142
3,260,458
Nov 11, 2025
3.280
3.280
3.190
3.220
3.212
3,086,000
Nov 10, 2025
3.220
3.270
3.150
3.250
3.242
4,055,000
Nov 7, 2025
3.280
3.310
3.170
3.210
3.202
3,829,000
Nov 6, 2025
3.330
3.380
3.240
3.280
3.272
5,540,000
Nov 5, 2025
3.310
3.360
3.220
3.330
3.322
6,212,005
Nov 4, 2025
3.300
3.320
3.220
3.310
3.302
5,431,000
Nov 3, 2025
3.280
3.330
3.200
3.290
3.282
5,341,000
