HKSE - Delayed Quote
HKD
Greentown Management Holdings Company Limited (9979.HK)
1.650
-0.025
(-1.49%)
At close: November 6 at 4:08:50 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
Nov 6, 2026
1.670
1.675
1.650
1.650
1.650
475,299
Nov 5, 2026
1.670
1.695
1.665
1.675
1.675
532,000
Nov 4, 2026
1.705
1.705
1.660
1.670
1.670
368,000
Nov 3, 2026
1.690
1.700
1.645
1.660
1.660
695,000
Nov 2, 2026
1.640
1.680
1.640
1.680
1.680
216,000
Oct 30, 2026
1.600
1.685
1.600
1.665
1.665
430,000
Oct 29, 2026
1.660
1.660
1.590
1.625
1.625
1,968,000
Oct 28, 2026
1.625
1.665
1.625
1.665
1.665
575,000
Oct 27, 2026
1.680
1.680
1.640
1.640
1.640
854,000
Oct 26, 2026
1.675
1.695
1.675
1.685
1.685
652,000
Oct 23, 2026
1.700
1.725
1.640
1.690
1.690
1,591,000
Oct 22, 2026
1.700
1.720
1.685
1.705
1.705
621,000
Oct 21, 2026
1.745
1.755
1.705
1.720
1.720
796,000
Oct 20, 2026
1.755
1.760
1.730
1.740
1.740
374,000
Oct 16, 2026
1.725
1.795
1.725
1.760
1.760
410,000
Oct 15, 2026
1.750
1.770
1.735
1.740
1.740
328,000
Oct 14, 2026
1.805
1.805
1.770
1.785
1.785
297,000
Oct 13, 2026
1.780
1.805
1.760
1.805
1.805
329,000
Oct 12, 2026
1.795
1.810
1.785
1.785
1.785
233,000
Oct 9, 2026
1.815
1.820
1.780
1.795
1.795
235,000
Oct 8, 2026
1.805
1.840
1.760
1.795
1.795
832,548
Oct 7, 2026
1.840
1.860
1.775
1.795
1.795
560,000
Oct 6, 2026
1.785
1.805
1.760
1.800
1.800
1,076,000
Oct 5, 2026
1.780
1.790
1.750
1.790
1.790
752,000
Oct 2, 2026
1.840
1.840
1.785
1.790
1.790
960,000
Sep 30, 2026
1.835
1.865
1.810
1.840
1.840
665,000
Sep 29, 2026
1.800
1.835
1.800
1.810
1.810
781,000
Sep 28, 2026
1.735
1.800
1.720
1.785
1.785
826,000
Sep 25, 2026
1.725
1.750
1.700
1.735
1.735
760,000
Sep 24, 2026
1.755
1.760
1.730
1.750
1.750
832,000
Sep 23, 2026
1.745
1.775
1.725
1.750
1.750
545,000
Sep 22, 2026
1.740
1.780
1.740
1.780
1.780
819,000
Sep 21, 2026
1.780
1.780
1.720
1.725
1.725
3,408,000
Sep 18, 2026
1.850
1.880
1.725
1.725
1.725
3,950,904
Sep 17, 2026
1.850
1.850
1.810
1.825
1.825
624,000
Sep 16, 2026
1.845
1.880
1.830
1.860
1.860
1,138,000
Sep 15, 2026
1.830
1.880
1.825
1.835
1.835
1,316,000
Sep 14, 2026
1.895
1.900
1.835
1.835
1.835
3,140,000
Sep 11, 2026
1.915
1.920
1.885
1.910
1.910
399,000
Sep 10, 2026
1.910
1.955
1.895
1.935
1.935
779,000
Sep 9, 2026
1.910
1.930
1.885
1.930
1.930
402,000
Sep 8, 2026
1.950
1.950
1.900
1.910
1.910
492,518
Sep 7, 2026
2.005
1.990
1.880
1.910
1.910
522,000
Sep 4, 2026
2.000
2.000
1.935
1.950
1.950
671,000
Sep 3, 2026
2.010
2.015
1.935
1.935
1.935
777,000
Sep 2, 2026
1.900
2.010
1.880
2.010
2.010
3,659,000
Sep 1, 2026
1.950
1.960
1.860
1.885
1.885
1,682,000
Aug 31, 2026
1.960
2.000
1.930
1.960
1.960
2,842,000
Aug 28, 2026
1.860
1.960
1.860
1.900
1.900
1,309,000
Aug 27, 2026
1.830
1.885
1.820
1.875
1.875
1,193,000
Aug 26, 2026
1.800
1.920
1.785
1.830
1.830
2,516,000
Aug 25, 2026
1.730
1.745
1.720
1.720
1.720
254,000
Aug 24, 2026
1.800
1.815
1.735
1.735
1.735
654,000
Aug 21, 2026
1.840
1.840
1.745
1.810
1.810
1,944,000
Aug 20, 2026
1.730
1.850
1.710
1.850
1.850
4,507,000
Aug 19, 2026
1.670
1.770
1.645
1.740
1.740
807,000
Aug 18, 2026
1.700
1.705
1.670
1.690
1.690
444,000
Aug 17, 2026
1.710
1.745
1.680
1.685
1.685
559,000
Aug 14, 2026
1.720
1.725
1.700
1.715
1.715
803,000
Aug 13, 2026
1.710
1.740
1.705
1.705
1.705
649,000
Aug 12, 2026
1.710
1.805
1.700
1.715
1.715
897,000
Aug 11, 2026
1.710
1.740
1.710
1.720
1.720
370,000
Aug 10, 2026
1.710
1.740
1.710
1.710
1.710
262,000
Aug 7, 2026
1.730
1.730
1.700
1.720
1.720
377,580
Aug 6, 2026
1.735
1.760
1.720
1.730
1.730
500,000
Aug 5, 2026
1.760
1.760
1.715
1.730
1.730
1,066,000
Aug 4, 2026
1.770
1.775
1.735
1.740
1.740
622,000
Aug 3, 2026
1.775
1.820
1.775
1.805
1.805
466,000
Jul 31, 2026
1.770
1.810
1.710
1.790
1.790
836,000
Jul 30, 2026
1.780
1.790
1.760
1.760
1.760
949,000
Jul 29, 2026
1.760
1.790
1.760
1.790
1.790
391,000
Jul 28, 2026
1.780
1.800
1.760
1.770
1.770
100,000
Jul 27, 2026
1.760
1.820
1.750
1.820
1.820
905,000
Jul 24, 2026
1.800
1.800
1.730
1.760
1.760
761,000
Jul 23, 2026
1.820
1.840
1.810
1.810
1.810
128,000
Jul 22, 2026
1.820
1.890
1.800
1.820
1.820
1,016,000
Jul 21, 2026
1.790
1.830
1.750
1.820
1.820
1,782,113
Jul 20, 2026
1.730
1.800
1.730
1.790
1.790
1,703,000
Jul 17, 2026
1.700
1.730
1.680
1.700
1.700
1,067,000
Jul 16, 2026
1.690
1.750
1.690
1.750
1.750
651,000
Jul 15, 2026
1.700
1.720
1.690
1.690
1.690
664,000
Jul 14, 2026
1.690
1.720
1.680
1.680
1.680
828,000
Jul 13, 2026
1.680
1.710
1.660
1.690
1.690
613,000
Jul 10, 2026
1.700
1.730
1.680
1.690
1.690
443,000
Jul 9, 2026
1.700
1.710
1.670
1.700
1.700
1,022,000
Jul 8, 2026
1.690
1.720
1.670
1.700
1.700
947,587
Jul 7, 2026
1.730
1.730
1.680
1.700
1.700
954,000
Jul 6, 2026
0.153503
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
1.780
1.780
1.680
1.730
1.730
2,184,000
Jul 3, 2026
1.880
1.900
1.840
1.860
1.706
1,267,000
Jul 2, 2026
1.800
1.870
1.790
1.830
1.679
1,166,094
Jun 30, 2026
1.800
1.810
1.720
1.800
1.651
1,382,000
Jun 29, 2026
1.720
1.810
1.690
1.800
1.651
2,684,000
Jun 26, 2026
1.680
1.730
1.660
1.680
1.541
974,000
Jun 25, 2026
1.720
1.720
1.680
1.700
1.560
2,595,000
Jun 24, 2026
1.770
1.770
1.720
1.720
1.578
2,031,000
Jun 23, 2026
1.750
1.790
1.750
1.770
1.624
2,026,000
Jun 22, 2026
1.930
1.930
1.770
1.790
1.642
3,759,558
Jun 18, 2026
1.900
1.900
1.840
1.850
1.697
2,694,000
Jun 17, 2026
1.940
1.940
1.880
1.890
1.734
1,569,000
Jun 16, 2026
1.880
1.940
1.860
1.930
1.771
3,768,666
Jun 15, 2026
1.880
1.940
1.840
1.870
1.716
13,175,709
Jun 12, 2026
1.840
1.880
1.820
1.840
1.688
8,147,814
Jun 11, 2026
1.910
1.930
1.820
1.840
1.688
20,776,306
Jun 10, 2026
1.900
1.950
1.860
1.890
1.734
8,183,000
Jun 9, 2026
1.970
1.980
1.850
1.870
1.716
12,832,000
Jun 8, 2026
1.990
2.000
1.940
1.970
1.807
1,670,000
Jun 5, 2026
2.010
2.020
2.000
2.000
1.835
624,220
Jun 4, 2026
2.020
2.030
1.980
2.030
1.862
2,441,000
Jun 3, 2026
2.030
2.070
2.010
2.040
1.872
3,677,000
Jun 2, 2026
2.140
2.140
2.000
2.000
1.835
14,229,580
Jun 1, 2026
2.050
2.120
2.040
2.120
1.945
2,771,000
May 29, 2026
2.020
2.110
2.000
2.020
1.853
13,913,267
May 28, 2026
2.020
2.020
1.990
2.020
1.853
2,312,000
May 27, 2026
2.080
2.080
2.000
2.010
1.844
2,254,000
May 26, 2026
2.190
2.190
2.070
2.090
1.918
2,171,000
May 22, 2026
2.020
2.140
2.020
2.070
1.899
5,994,475
May 21, 2026
2.100
2.100
1.990
2.030
1.862
7,393,158
May 20, 2026
2.140
2.140
2.060
2.100
1.927
5,366,044
May 19, 2026
2.150
2.190
2.140
2.140
1.963
3,029,000
May 18, 2026
2.170
2.200
2.130
2.190
2.009
3,897,084
May 15, 2026
2.130
2.210
2.130
2.200
2.018
3,133,350
May 14, 2026
2.150
2.210
2.140
2.150
1.973
4,707,920
May 13, 2026
2.200
2.200
2.120
2.160
1.982
4,362,180
May 12, 2026
2.270
2.270
2.200
2.210
2.028
4,110,514
May 11, 2026
2.300
2.300
2.230
2.270
2.083
2,768,846
May 8, 2026
2.290
2.300
2.260
2.290
2.101
1,796,296
May 7, 2026
2.260
2.300
2.260
2.300
2.110
2,053,050
May 6, 2026
2.220
2.260
2.210
2.260
2.073
1,676,360
May 5, 2026
2.240
2.240
2.220
2.230
2.046
510,000
May 4, 2026
2.220
2.290
2.220
2.270
2.083
1,159,316
Apr 30, 2026
2.290
2.290
2.220
2.240
2.055
1,135,000
Apr 29, 2026
2.230
2.290
2.230
2.290
2.101
2,651,994
Apr 28, 2026
2.220
2.220
2.180
2.210
2.028
1,203,186
Apr 27, 2026
2.230
2.240
2.190
2.200
2.018
1,384,812
Apr 24, 2026
2.220
2.230
2.210
2.230
2.046
1,352,445
Apr 23, 2026
2.220
2.230
2.190
2.220
2.037
1,552,000
Apr 22, 2026
2.250
2.250
2.170
2.220
2.037
3,929,870
Apr 21, 2026
2.290
2.290
2.240
2.250
2.064
4,375,000
Apr 20, 2026
2.330
2.330
2.260
2.280
2.092
1,951,101
Apr 17, 2026
2.350
2.360
2.300
2.330
2.138
1,750,350
Apr 16, 2026
2.340
2.360
2.280
2.340
2.147
2,217,758
Apr 15, 2026
2.330
2.370
2.330
2.340
2.147
2,078,823
Apr 14, 2026
2.370
2.370
2.300
2.340
2.147
2,406,740
Apr 13, 2026
2.260
2.320
2.240
2.320
2.129
2,978,592
Apr 10, 2026
2.300
2.320
2.260
2.290
2.101
4,533,353
Apr 9, 2026
2.350
2.350
2.270
2.270
2.083
1,708,480
Apr 8, 2026
2.310
2.390
2.300
2.360
2.165
6,117,000
Apr 2, 2026
2.250
2.320
2.230
2.310
2.119
4,745,379
Apr 1, 2026
2.130
2.280
2.130
2.250
2.064
5,903,740
Mar 31, 2026
2.020
2.220
2.020
2.130
1.954
13,541,184
Mar 30, 2026
2.030
2.050
1.970
2.040
1.872
2,887,000
Mar 27, 2026
2.060
2.060
1.990
2.030
1.862
3,902,000
Mar 26, 2026
2.140
2.150
2.030
2.050
1.881
4,945,610
Mar 25, 2026
2.110
2.140
2.110
2.140
1.963
1,390,000
Mar 24, 2026
2.120
2.140
2.020
2.090
1.918
4,613,200
Mar 23, 2026
2.120
2.130
2.090
2.090
1.918
3,142,444
Mar 20, 2026
2.210
2.210
2.120
2.130
1.954
7,210,877
Mar 19, 2026
2.290
2.290
2.200
2.210
2.028
2,505,249
Mar 18, 2026
2.340
2.350
2.250
2.290
2.101
5,533,480
Mar 17, 2026
2.420
2.420
2.340
2.340
2.147
3,139,000
Mar 16, 2026
2.410
2.420
2.320
2.420
2.220
4,557,906
Mar 13, 2026
2.440
2.440
2.360
2.410
2.211
5,806,498
Mar 12, 2026
2.410
2.470
2.320
2.440
2.239
14,877,924
Mar 11, 2026
2.450
2.450
2.170
2.390
2.193
44,351,064
Mar 10, 2026
2.700
2.700
2.410
2.480
2.275
22,407,621
Mar 9, 2026
2.600
2.710
2.560
2.710
2.486
11,842,000
Mar 6, 2026
2.640
2.690
2.590
2.650
2.431
10,309,776
Mar 5, 2026
2.620
2.640
2.570
2.640
2.422
9,836,000
Mar 4, 2026
2.680
2.680
2.570
2.590
2.376
14,027,000
Mar 3, 2026
2.760
2.780
2.690
2.710
2.486
9,983,800
Mar 2, 2026
2.800
2.810
2.750
2.780
2.551
11,591,000
Feb 27, 2026
2.780
2.820
2.770
2.820
2.587
5,264,000
Feb 26, 2026
2.820
2.840
2.770
2.780
2.551
12,758,000
Feb 25, 2026
2.830
2.900
2.800
2.820
2.587
10,994,930
Feb 24, 2026
2.900
2.920
2.800
2.820
2.587
12,740,283
Feb 23, 2026
2.910
2.930
2.870
2.930
2.688
1,807,000
Feb 20, 2026
2.890
2.890
2.850
2.870
2.633
2,405,230
Feb 16, 2026
2.910
2.910
2.910
2.910
2.670
-
Feb 13, 2026
2.970
2.970
2.890
2.890
2.651
6,247,895
Feb 12, 2026
3.010
3.010
2.960
2.980
2.734
2,123,860
Feb 11, 2026
3.040
3.040
2.960
2.990
2.743
5,063,474
Feb 10, 2026
3.010
3.050
2.990
3.020
2.771
2,253,264
Feb 9, 2026
3.030
3.090
2.980
3.010
2.762
4,058,562
Feb 6, 2026
3.030
3.060
3.010
3.030
2.780
987,029
Feb 5, 2026
3.080
3.090
3.040
3.060
2.807
1,572,800
Feb 4, 2026
3.100
3.110
3.030
3.090
2.835
6,129,795
Feb 3, 2026
3.290
3.330
3.030
3.100
2.844
12,205,797
Feb 2, 2026
3.230
3.280
3.140
3.230
2.963
11,043,632
Jan 30, 2026
3.390
3.390
3.250
3.290
3.018
4,660,930
Jan 29, 2026
3.380
3.390
3.320
3.370
3.092
4,059,400
Jan 28, 2026
3.190
3.390
3.170
3.380
3.101
20,329,110
Jan 27, 2026
3.180
3.200
3.140
3.190
2.927
4,549,250
Jan 26, 2026
3.160
3.190
3.140
3.180
2.918
2,684,158
Jan 23, 2026
3.150
3.180
3.130
3.180
2.918
3,405,790
Jan 22, 2026
3.090
3.180
3.090
3.160
2.899
4,334,000
Jan 21, 2026
3.060
3.110
2.990
3.110
2.853
6,548,899
Jan 20, 2026
3.040
3.080
3.030
3.040
2.789
3,356,000
Jan 19, 2026
3.000
3.030
2.970
3.030
2.780
2,650,000
Jan 16, 2026
3.050
3.050
3.010
3.030
2.780
2,672,523
Jan 15, 2026
2.900
3.050
2.900
3.050
2.798
6,562,515
Jan 14, 2026
2.900
2.970
2.890
2.950
2.707
3,245,772
Jan 13, 2026
2.880
2.930
2.860
2.900
2.661
4,643,486
Jan 12, 2026
2.990
3.020
2.880
2.880
2.642
6,039,000
Jan 9, 2026
3.000
3.020
2.950
2.990
2.743
5,036,000
Jan 8, 2026
2.850
3.000
2.850
3.000
2.752
11,986,339
Jan 7, 2026
2.800
2.880
2.770
2.870
2.633
11,195,948
Jan 6, 2026
2.790
2.810
2.770
2.800
2.569
9,528,000
Jan 5, 2026
2.800
2.860
2.770
2.790
2.560
8,664,720
Jan 2, 2026
2.770
2.800
2.740
2.800
2.569
2,261,656
Dec 31, 2025
2.770
2.770
2.770
2.770
2.541
-
Dec 30, 2025
2.810
2.830
2.780
2.790
2.560
2,375,736
Dec 29, 2025
2.860
2.890
2.800
2.810
2.578
3,805,295
Dec 24, 2025
2.880
2.880
2.880
2.880
2.642
-
Dec 23, 2025
2.860
2.900
2.840
2.860
2.624
2,646,000
Dec 22, 2025
2.920
2.920
2.820
2.840
2.606
4,332,386
Dec 19, 2025
2.910
2.920
2.880
2.890
2.651
1,052,432
Dec 18, 2025
2.900
2.910
2.880
2.880
2.642
2,205,000
Dec 17, 2025
2.910
2.950
2.900
2.910
2.670
2,188,000
Dec 16, 2025
2.990
2.990
2.900
2.910
2.670
3,405,000
Dec 15, 2025
2.990
3.010
2.980
2.980
2.734
1,524,000
Dec 12, 2025
3.020
3.030
2.990
2.990
2.743
934,000
Dec 11, 2025
3.030
3.030
2.990
3.000
2.752
614,000
Dec 10, 2025
2.980
3.050
2.970
3.040
2.789
2,374,790
Dec 9, 2025
3.030
3.040
2.970
3.020
2.771
3,885,274
Dec 8, 2025
3.020
3.060
3.020
3.030
2.780
2,212,702
Dec 5, 2025
3.080
3.080
3.020
3.070
2.817
1,026,896
Dec 4, 2025
3.040
3.070
3.010
3.060
2.807
1,332,000
Dec 3, 2025
3.080
3.100
3.000
3.020
2.771
1,465,299
Dec 2, 2025
3.040
3.100
3.020
3.090
2.835
2,991,000
Dec 1, 2025
3.020
3.080
3.010
3.080
2.826
2,330,160
Nov 28, 2025
0.083308
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
3.110
3.110
2.950
3.000
2.752
6,003,000
Nov 27, 2025
3.140
3.150
3.090
3.110
2.777
3,414,679
Nov 26, 2025
3.180
3.240
3.120
3.170
2.830
3,830,954
Nov 25, 2025
3.200
3.210
3.170
3.190
2.848
1,358,000
Nov 24, 2025
3.120
3.220
3.120
3.210
2.866
3,108,060
Nov 21, 2025
3.240
3.240
3.110
3.120
2.786
2,863,074
Nov 20, 2025
3.130
3.230
3.100
3.200
2.857
2,895,052
Nov 19, 2025
3.160
3.170
3.110
3.150
2.813
2,474,630
Nov 18, 2025
3.280
3.280
3.150
3.160
2.822
2,842,000
Nov 17, 2025
3.180
3.280
3.150
3.280
2.929
5,321,720
Nov 14, 2025
3.240
3.250
3.170
3.180
2.839
3,510,000
Nov 13, 2025
3.230
3.260
3.200
3.240
2.893
2,997,000
Nov 12, 2025
3.220
3.290
3.200
3.240
2.893
3,112,000
Nov 11, 2025
3.210
3.250
3.190
3.220
2.875
3,248,000
Nov 10, 2025
3.100
3.210
3.080
3.200
2.857
3,233,000
Nov 7, 2025
3.100
3.100
3.060
3.100
2.768
2,440,390
Nov 6, 2025
3.090
3.150
3.090
3.120
2.786
3,535,654
