HKSE - Delayed Quote HKD
Greentown Management Holdings Company Limited (9979.HK)
At close: 4:08 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, 2024 | 3.650 | 3.650 | 3.460 | 3.470 | 3.470 | 3,809,000 |
| 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 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 | 0.110 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 | 5.310 | 5,452,000 |
| Jun 27, 2024 | 5.450 | 5.530 | 5.330 | 5.360 | 5.251 | 6,185,731 |
| Jun 26, 2024 | 5.560 | 5.600 | 5.410 | 5.450 | 5.340 | 7,009,000 |
| Jun 25, 2024 | 5.800 | 5.890 | 5.560 | 5.610 | 5.496 | 8,344,000 |
| Jun 24, 2024 | 5.920 | 5.950 | 5.690 | 5.830 | 5.712 | 9,704,509 |
| Jun 21, 2024 | 5.960 | 6.070 | 5.860 | 5.940 | 5.820 | 7,180,000 |
| Jun 20, 2024 | 6.400 | 6.400 | 5.860 | 5.960 | 5.839 | 24,294,830 |
| Jun 19, 2024 | 6.450 | 6.530 | 6.270 | 6.410 | 6.280 | 10,828,224 |
| Jun 18, 2024 | 6.920 | 6.920 | 6.370 | 6.400 | 6.270 | 9,323,000 |
| Jun 17, 2024 | 6.870 | 6.990 | 6.730 | 6.730 | 6.594 | 1,989,478 |
| Jun 14, 2024 | 6.800 | 7.030 | 6.760 | 6.940 | 6.799 | 2,517,615 |
| Jun 13, 2024 | 6.820 | 6.860 | 6.660 | 6.790 | 6.652 | 2,116,000 |
| Jun 12, 2024 | 6.840 | 6.890 | 6.750 | 6.820 | 6.682 | 2,056,000 |
| Jun 11, 2024 | 6.980 | 6.980 | 6.730 | 6.840 | 6.701 | 3,218,005 |
| Jun 7, 2024 | 7.100 | 7.130 | 6.950 | 6.980 | 6.839 | 1,749,000 |
| Jun 6, 2024 | 7.020 | 7.070 | 6.930 | 7.010 | 6.868 | 1,649,000 |
| Jun 5, 2024 | 7.110 | 7.190 | 6.930 | 6.990 | 6.848 | 2,305,308 |
| Jun 4, 2024 | 7.050 | 7.160 | 7.000 | 7.070 | 6.927 | 2,824,302 |
| Jun 3, 2024 | 7.000 | 7.170 | 6.900 | 7.020 | 6.878 | 2,175,000 |
| May 31, 2024 | 6.860 | 6.960 | 6.800 | 6.880 | 6.741 | 3,502,528 |
| May 30, 2024 | 6.940 | 6.940 | 6.710 | 6.710 | 6.574 | 1,308,999 |
| May 29, 2024 | 7.080 | 7.100 | 6.800 | 6.820 | 6.682 | 4,419,563 |
| May 28, 2024 | 7.050 | 7.170 | 6.960 | 7.040 | 6.897 | 5,287,000 |
| May 27, 2024 | 6.850 | 7.040 | 6.820 | 6.940 | 6.799 | 4,415,206 |
| May 24, 2024 | 7.290 | 7.360 | 6.840 | 6.970 | 6.829 | 11,174,754 |
| May 23, 2024 | 7.880 | 7.910 | 7.170 | 7.220 | 7.074 | 10,029,267 |
| May 22, 2024 | 7.690 | 7.920 | 7.610 | 7.870 | 7.711 | 4,976,000 |
| May 21, 2024 | 7.870 | 7.980 | 7.760 | 7.880 | 7.720 | 3,707,100 |
| May 20, 2024 | 7.670 | 7.970 | 7.540 | 7.860 | 7.701 | 10,292,400 |
| May 17, 2024 | 7.630 | 7.770 | 7.400 | 7.550 | 7.397 | 10,173,000 |
| May 16, 2024 | 7.510 | 7.700 | 7.390 | 7.540 | 7.387 | 12,294,348 |
| May 14, 2024 | 7.180 | 7.490 | 7.180 | 7.480 | 7.328 | 5,011,526 |
| May 13, 2024 | 7.120 | 7.330 | 7.120 | 7.310 | 7.162 | 5,885,000 |
| May 10, 2024 | 7.090 | 7.320 | 6.930 | 7.110 | 6.966 | 4,127,900 |
| May 9, 2024 | 6.810 | 7.030 | 6.750 | 7.000 | 6.858 | 5,591,498 |
| May 8, 2024 | 6.950 | 7.000 | 6.700 | 6.840 | 6.701 | 2,017,000 |
| May 7, 2024 | 6.990 | 7.030 | 6.770 | 7.000 | 6.858 | 4,198,200 |
| May 6, 2024 | 6.800 | 7.030 | 6.750 | 7.000 | 6.858 | 5,577,000 |
| May 3, 2024 | 6.850 | 6.860 | 6.690 | 6.800 | 6.662 | 4,717,390 |
| May 2, 2024 | 6.720 | 6.890 | 6.680 | 6.850 | 6.711 | 1,663,389 |
| Apr 30, 2024 | 6.550 | 6.760 | 6.420 | 6.740 | 6.603 | 6,158,000 |
| Apr 29, 2024 | 6.500 | 6.650 | 6.350 | 6.550 | 6.417 | 11,100,000 |
| Apr 26, 2024 | 6.520 | 6.560 | 6.350 | 6.490 | 6.358 | 4,268,000 |
| Apr 25, 2024 | 6.500 | 6.500 | 6.320 | 6.390 | 6.261 | 1,437,000 |
| Apr 24, 2024 | 6.450 | 6.470 | 6.340 | 6.450 | 6.319 | 2,914,000 |
| Apr 23, 2024 | 6.430 | 6.480 | 6.210 | 6.320 | 6.192 | 3,795,000 |
| Apr 22, 2024 | 6.250 | 6.460 | 6.190 | 6.430 | 6.300 | 3,522,206 |
| Apr 19, 2024 | 6.160 | 6.300 | 6.160 | 6.250 | 6.123 | 1,799,000 |
| Apr 18, 2024 | 6.360 | 6.360 | 6.200 | 6.210 | 6.084 | 2,997,234 |
| Apr 17, 2024 | 6.370 | 6.450 | 6.320 | 6.390 | 6.261 | 876,000 |
| Apr 16, 2024 | 6.400 | 6.580 | 6.350 | 6.370 | 6.241 | 2,215,000 |
| Apr 15, 2024 | 6.480 | 6.510 | 6.330 | 6.430 | 6.300 | 3,737,205 |
| Apr 12, 2024 | 6.580 | 6.630 | 6.450 | 6.480 | 6.349 | 2,440,556 |
| Apr 11, 2024 | 6.480 | 6.600 | 6.430 | 6.580 | 6.447 | 2,505,000 |
| Apr 10, 2024 | 6.520 | 6.730 | 6.500 | 6.580 | 6.447 | 2,642,000 |
| Apr 9, 2024 | 6.620 | 6.700 | 6.520 | 6.560 | 6.427 | 1,596,468 |
| Apr 8, 2024 | 6.610 | 6.660 | 6.530 | 6.610 | 6.476 | 1,179,516 |
| Apr 5, 2024 | 6.300 | 6.750 | 6.300 | 6.620 | 6.486 | 1,221,000 |
| Apr 3, 2024 | 6.470 | 6.790 | 6.470 | 6.700 | 6.564 | 7,740,113 |
| Apr 2, 2024 | 6.500 | 6.600 | 6.400 | 6.570 | 6.437 | 5,131,000 |
| Mar 28, 2024 | 6.240 | 6.470 | 6.240 | 6.440 | 6.310 | 1,711,000 |
| Mar 27, 2024 | 6.310 | 6.430 | 6.160 | 6.370 | 6.241 | 3,818,000 |
| Mar 26, 2024 | 6.520 | 6.540 | 6.230 | 6.310 | 6.182 | 7,876,000 |
| Mar 25, 2024 | 6.350 | 6.550 | 6.300 | 6.420 | 6.290 | 9,853,738 |
| Mar 22, 2024 | 5.900 | 6.200 | 5.670 | 6.190 | 6.065 | 15,936,076 |
| Mar 21, 2024 | 5.610 | 5.720 | 5.510 | 5.710 | 5.594 | 2,848,000 |
| Mar 20, 2024 | 5.490 | 5.600 | 5.490 | 5.560 | 5.447 | 2,261,000 |
| Mar 19, 2024 | 5.520 | 5.530 | 5.450 | 5.510 | 5.398 | 2,143,000 |
| Mar 18, 2024 | 5.480 | 5.550 | 5.410 | 5.520 | 5.408 | 2,491,000 |
| Mar 15, 2024 | 5.300 | 5.440 | 5.220 | 5.410 | 5.300 | 1,889,954 |
| Mar 14, 2024 | 5.290 | 5.490 | 5.200 | 5.310 | 5.202 | 2,883,580 |
| Mar 13, 2024 | 5.290 | 5.400 | 5.200 | 5.270 | 5.163 | 1,712,000 |
| Mar 12, 2024 | 5.050 | 5.330 | 5.050 | 5.260 | 5.153 | 2,248,000 |
| Mar 11, 2024 | 5.090 | 5.090 | 4.930 | 5.050 | 4.948 | 655,603 |
| Mar 8, 2024 | 5.010 | 5.030 | 4.930 | 4.960 | 4.859 | 494,000 |
| Mar 7, 2024 | 4.900 | 5.040 | 4.900 | 5.000 | 4.899 | 1,052,000 |
| Mar 6, 2024 | 4.830 | 5.010 | 4.830 | 4.930 | 4.830 | 1,156,000 |
| Mar 5, 2024 | 4.910 | 4.970 | 4.750 | 4.810 | 4.713 | 1,215,452 |
| Mar 4, 2024 | 4.900 | 5.000 | 4.900 | 4.960 | 4.859 | 517,462 |
| Mar 1, 2024 | 4.900 | 5.000 | 4.870 | 4.940 | 4.840 | 925,000 |
| Feb 29, 2024 | 4.910 | 5.000 | 4.900 | 4.930 | 4.830 | 2,289,000 |
| Feb 28, 2024 | 4.960 | 5.130 | 4.950 | 4.950 | 4.850 | 770,000 |
| Feb 27, 2024 | 5.010 | 5.080 | 4.970 | 5.050 | 4.948 | 459,000 |
| Feb 26, 2024 | 5.150 | 5.160 | 4.970 | 5.040 | 4.938 | 947,000 |
| Feb 23, 2024 | 5.150 | 5.240 | 5.090 | 5.150 | 5.046 | 838,000 |
| Feb 22, 2024 | 5.210 | 5.210 | 5.010 | 5.180 | 5.075 | 1,267,000 |
| Feb 21, 2024 | 4.950 | 5.310 | 4.860 | 5.170 | 5.065 | 3,154,000 |
| Feb 20, 2024 | 4.880 | 4.970 | 4.860 | 4.890 | 4.791 | 991,000 |
| Feb 19, 2024 | 4.940 | 5.030 | 4.860 | 4.890 | 4.791 | 1,006,000 |
| Feb 16, 2024 | 4.710 | 5.070 | 4.710 | 5.050 | 4.948 | 554,000 |
| Feb 15, 2024 | 4.780 | 4.880 | 4.690 | 4.790 | 4.693 | 613,000 |
| Feb 14, 2024 | 4.800 | 4.800 | 4.610 | 4.770 | 4.673 | 434,000 |
| Feb 9, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.644 | - |
| Feb 8, 2024 | 4.700 | 4.890 | 4.690 | 4.840 | 4.742 | 869,000 |
| Feb 7, 2024 | 4.720 | 4.930 | 4.720 | 4.730 | 4.634 | 823,000 |
| Feb 6, 2024 | 4.590 | 4.970 | 4.590 | 4.910 | 4.811 | 2,331,000 |
| Feb 5, 2024 | 4.900 | 4.900 | 4.610 | 4.760 | 4.664 | 1,394,000 |
| Feb 2, 2024 | 4.780 | 5.000 | 4.750 | 4.810 | 4.713 | 4,151,200 |
| Feb 1, 2024 | 4.580 | 4.820 | 4.580 | 4.790 | 4.693 | 2,589,000 |
| Jan 31, 2024 | 4.750 | 4.780 | 4.550 | 4.750 | 4.654 | 3,330,000 |
| Jan 30, 2024 | 5.040 | 5.040 | 4.690 | 4.720 | 4.624 | 1,817,600 |
| Jan 29, 2024 | 4.940 | 5.070 | 4.840 | 4.990 | 4.889 | 3,933,800 |
| Jan 26, 2024 | 4.930 | 5.040 | 4.820 | 4.910 | 4.811 | 5,052,448 |
| Jan 25, 2024 | 4.620 | 4.830 | 4.550 | 4.830 | 4.732 | 3,499,580 |
| Jan 24, 2024 | 4.550 | 4.590 | 4.300 | 4.510 | 4.419 | 3,028,000 |
| Jan 23, 2024 | 4.400 | 4.530 | 4.350 | 4.460 | 4.370 | 3,742,000 |
| Jan 22, 2024 | 4.800 | 4.800 | 4.350 | 4.380 | 4.291 | 3,964,000 |
| Jan 19, 2024 | 4.800 | 4.880 | 4.680 | 4.770 | 4.673 | 2,731,000 |
| Jan 18, 2024 | 4.850 | 4.880 | 4.720 | 4.800 | 4.703 | 1,833,000 |
| Jan 17, 2024 | 5.060 | 5.060 | 4.710 | 4.850 | 4.752 | 2,283,700 |
| Jan 16, 2024 | 5.230 | 5.420 | 5.110 | 5.110 | 5.006 | 2,384,000 |
| Jan 15, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.242 | - |
| Jan 12, 2024 | 5.300 | 5.390 | 5.270 | 5.360 | 5.251 | 1,016,000 |
| Jan 11, 2024 | 5.340 | 5.340 | 5.200 | 5.300 | 5.193 | 1,635,000 |
| Jan 10, 2024 | 5.370 | 5.430 | 5.220 | 5.240 | 5.134 | 2,485,000 |
| Jan 9, 2024 | 5.300 | 5.380 | 5.250 | 5.380 | 5.271 | 1,436,000 |
| Jan 8, 2024 | 5.530 | 5.530 | 5.210 | 5.240 | 5.134 | 2,571,300 |
| Jan 5, 2024 | 5.460 | 5.590 | 5.390 | 5.400 | 5.291 | 1,367,165 |
| Jan 4, 2024 | 5.390 | 5.500 | 5.390 | 5.490 | 5.379 | 861,000 |
| Jan 3, 2024 | 5.410 | 5.480 | 5.380 | 5.440 | 5.330 | 1,150,000 |
| Jan 2, 2024 | 5.370 | 5.460 | 5.320 | 5.440 | 5.330 | 1,387,000 |
| Dec 29, 2023 | 5.320 | 5.410 | 5.220 | 5.370 | 5.261 | 2,297,000 |
| Dec 28, 2023 | 5.400 | 5.480 | 5.260 | 5.450 | 5.340 | 2,961,000 |
| Dec 27, 2023 | 5.350 | 5.410 | 5.240 | 5.300 | 5.193 | 3,387,070 |
| Dec 22, 2023 | 5.300 | 5.500 | 5.300 | 5.450 | 5.340 | 3,017,285 |
| Dec 21, 2023 | 5.270 | 5.470 | 5.270 | 5.460 | 5.349 | 1,680,946 |
| Dec 20, 2023 | 5.200 | 5.310 | 5.200 | 5.270 | 5.163 | 1,925,106 |
| Dec 19, 2023 | 5.390 | 5.390 | 5.190 | 5.200 | 5.095 | 1,169,000 |
| Dec 18, 2023 | 5.550 | 5.580 | 5.360 | 5.400 | 5.291 | 1,121,000 |
| Dec 15, 2023 | 5.440 | 5.540 | 5.370 | 5.500 | 5.389 | 2,614,377 |
| Dec 14, 2023 | 5.600 | 5.600 | 5.270 | 5.360 | 5.251 | 3,271,000 |
| Dec 13, 2023 | 5.500 | 5.590 | 5.450 | 5.500 | 5.389 | 1,411,000 |
| Dec 12, 2023 | 5.350 | 5.650 | 5.260 | 5.560 | 5.447 | 2,634,000 |
| Dec 11, 2023 | 5.350 | 5.350 | 5.090 | 5.260 | 5.153 | 5,003,000 |
| Dec 8, 2023 | 5.630 | 5.720 | 5.300 | 5.300 | 5.193 | 2,160,000 |
| Dec 7, 2023 | 5.690 | 5.690 | 5.510 | 5.650 | 5.536 | 957,000 |
| Dec 6, 2023 | 5.570 | 5.660 | 5.490 | 5.620 | 5.506 | 2,799,000 |
| Dec 5, 2023 | 5.650 | 5.650 | 5.470 | 5.530 | 5.418 | 2,655,000 |
| Dec 4, 2023 | 5.690 | 5.750 | 5.580 | 5.580 | 5.467 | 2,410,313 |
| Dec 1, 2023 | 5.790 | 5.700 | 5.560 | 5.580 | 5.467 | 1,293,000 |
| Nov 30, 2023 | 5.780 | 5.790 | 5.630 | 5.680 | 5.565 | 1,013,284 |
| Nov 29, 2023 | 5.960 | 5.960 | 5.600 | 5.690 | 5.575 | 2,456,000 |
| Nov 28, 2023 | 6.110 | 6.150 | 5.960 | 6.000 | 5.878 | 831,000 |
| Nov 27, 2023 | 6.200 | 6.210 | 6.020 | 6.110 | 5.986 | 839,000 |
| Nov 24, 2023 | 6.300 | 6.300 | 6.050 | 6.070 | 5.947 | 1,986,000 |
| Nov 23, 2023 | 6.200 | 6.360 | 6.030 | 6.360 | 6.231 | 2,846,000 |
| Nov 22, 2023 | 5.970 | 6.160 | 5.970 | 6.100 | 5.976 | 431,000 |
| Nov 21, 2023 | 6.220 | 6.310 | 5.940 | 6.050 | 5.927 | 4,183,000 |
| Nov 20, 2023 | 6.100 | 6.240 | 6.100 | 6.220 | 6.094 | 1,141,200 |
| Nov 17, 2023 | 6.010 | 6.090 | 5.960 | 6.080 | 5.957 | 906,000 |
| Nov 16, 2023 | 6.050 | 6.180 | 6.000 | 6.040 | 5.918 | 985,000 |
| Nov 15, 2023 | 6.080 | 6.190 | 6.020 | 6.130 | 6.006 | 1,355,000 |
| Nov 14, 2023 | 6.100 | 6.100 | 5.890 | 6.040 | 5.918 | 1,276,000 |
| Nov 13, 2023 | 6.100 | 6.100 | 5.840 | 5.960 | 5.839 | 555,000 |
| Nov 10, 2023 | 6.010 | 6.130 | 6.000 | 6.020 | 5.898 | 1,095,000 |
| Nov 9, 2023 | 5.980 | 6.170 | 5.910 | 6.100 | 5.976 | 1,204,000 |
| Nov 8, 2023 | 5.900 | 6.180 | 5.850 | 6.030 | 5.908 | 1,846,009 |
| Nov 7, 2023 | 6.150 | 6.160 | 5.900 | 6.000 | 5.878 | 2,972,000 |
| Nov 6, 2023 | 5.990 | 6.180 | 5.990 | 6.160 | 6.035 | 995,000 |
Related Tickers
6049.HK Poly Property Services Co., Ltd.
33.600
-1.03%
2669.HK China Overseas Property Holdings Limited
5.970
-0.17%
2869.HK Greentown Service Group Co. Ltd.
4.140
0.00%
6677.HK Sino-Ocean Service Holding Limited
0.630
-4.55%
9909.HK Powerlong Commercial Management Holdings Limited
2.540
+1.60%
3319.HK A-Living Smart City Services Co., Ltd.
3.280
+0.31%
2982.T A.D.Works Group Co.,Ltd.
201.00
+1.52%
8935.T FJ Next Holdings Co., Ltd.
1,123.00
+0.90%
1502.HK FIN STREET PPT
2.200
0.00%
2156.HK C&D Property Management Group Co. Limited
2.500
-1.57%