Greentown Management Holdings Co Lt (9979)

9979
🏛️ Hongkong →
3.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.21 5.30 5.11 5.26 2.3M
2023-12-28 5.29 5.37 5.15 5.34 3.0M
2023-12-27 5.24 5.30 5.13 5.19 3.4M
2023-12-22 5.19 5.39 5.19 5.34 3.0M
2023-12-21 5.16 5.36 5.16 5.35 1.7M
2023-12-20 5.10 5.20 5.10 5.16 1.9M
2023-12-19 5.28 5.28 5.09 5.10 1.2M
2023-12-18 5.44 5.47 5.25 5.29 1.1M
2023-12-15 5.33 5.43 5.26 5.39 2.6M
2023-12-14 5.49 5.49 5.16 5.25 3.3M
2023-12-13 5.39 5.48 5.34 5.39 1.4M
2023-12-12 5.24 5.54 5.15 5.45 2.6M
2023-12-11 5.24 5.24 4.99 5.15 5.0M
2023-12-08 5.52 5.60 5.19 5.19 2.2M
2023-12-07 5.58 5.58 5.40 5.54 1.0M
2023-12-06 5.46 5.55 5.38 5.51 2.8M
2023-12-05 5.54 5.54 5.36 5.42 2.7M
2023-12-04 5.58 5.63 5.47 5.47 2.4M
2023-12-01 5.59 5.59 5.45 5.47 1.3M
2023-11-30 5.66 5.67 5.52 5.57 1.0M
2023-11-29 5.84 5.84 5.49 5.58 2.5M
2023-11-28 5.99 6.03 5.84 5.88 0.8M
2023-11-27 6.07 6.08 5.90 5.99 0.8M
2023-11-24 6.17 6.17 5.93 5.95 2.0M
2023-11-23 6.07 6.23 5.91 6.23 2.8M
2023-11-22 5.85 6.04 5.85 5.98 0.4M
2023-11-21 6.09 6.18 5.82 5.93 4.2M
2023-11-20 5.98 6.11 5.98 6.09 1.1M
2023-11-17 5.89 5.97 5.84 5.96 0.9M
2023-11-16 5.93 6.06 5.88 5.92 1.0M
2023-11-15 5.96 6.07 5.90 6.01 1.4M
2023-11-14 5.98 5.98 5.77 5.92 1.3M
2023-11-13 5.98 5.98 5.72 5.84 0.6M
2023-11-10 5.89 6.01 5.88 5.90 1.1M
2023-11-09 5.86 6.05 5.79 5.98 1.2M
2023-11-08 5.78 6.06 5.73 5.91 1.8M
2023-11-07 6.03 6.04 5.78 5.88 3.0M
2023-11-06 5.87 6.06 5.87 6.04 1.0M
2023-11-03 5.87 5.90 5.76 5.84 1.4M
2023-11-02 5.60 5.94 5.53 5.83 5.0M
2023-11-01 5.60 5.73 5.58 5.59 1.4M
2023-10-31 5.69 5.82 5.64 5.65 1.4M
2023-10-30 5.81 5.96 5.75 5.84 1.3M
2023-10-27 5.76 5.92 5.76 5.92 2.1M
2023-10-26 5.68 5.73 5.59 5.66 0.9M
2023-10-25 5.81 5.81 5.63 5.71 0.8M
2023-10-24 5.49 5.73 5.44 5.61 2.4M
2023-10-20 5.36 5.54 5.35 5.54 1.0M
2023-10-19 5.58 5.68 5.37 5.40 1.6M
2023-10-18 5.58 5.68 5.41 5.58 6.3M
2023-10-17 5.80 5.81 5.62 5.70 1.9M
2023-10-16 5.76 5.87 5.63 5.71 1.9M
2023-10-13 5.98 5.98 5.77 5.81 0.8M
2023-10-12 5.88 6.03 5.84 5.96 1.4M
2023-10-11 5.63 5.86 5.44 5.78 2.7M
2023-10-10 5.59 5.68 5.47 5.55 2.3M
2023-10-09 5.48 5.59 5.45 5.57 1.4M
2023-10-06 5.35 5.48 5.33 5.45 0.3M
2023-10-05 5.44 5.45 5.29 5.37 0.7M
2023-10-04 5.30 5.36 5.28 5.35 0.6M
2023-10-03 5.56 5.56 5.31 5.36 0.5M
2023-09-29 5.43 5.62 5.43 5.56 0.4M
2023-09-28 5.66 5.68 5.34 5.40 1.4M
2023-09-27 5.47 5.56 5.42 5.56 2.1M
2023-09-26 5.40 5.55 5.34 5.41 4.9M
2023-09-25 5.55 5.57 5.35 5.42 3.1M
2023-09-22 5.65 5.70 5.54 5.66 1.0M
2023-09-21 5.61 5.78 5.58 5.61 2.0M
2023-09-20 5.78 5.82 5.68 5.69 1.4M
2023-09-19 5.91 5.94 5.81 5.82 0.8M
2023-09-18 5.92 6.07 5.82 5.93 0.8M
2023-09-15 6.03 6.22 5.98 5.98 1.1M
2023-09-14 6.10 6.10 5.93 6.03 1.9M
2023-09-13 6.05 6.13 5.93 6.10 1.0M
2023-09-12 6.09 6.12 5.98 6.03 1.0M
2023-09-11 6.10 6.36 6.03 6.15 4.4M
2023-09-07 6.03 6.18 6.03 6.10 1.4M
2023-09-06 5.98 6.15 5.95 6.11 2.2M
2023-09-05 6.24 6.24 6.01 6.10 1.4M
2023-09-04 6.00 6.37 5.97 6.24 5.2M
2023-08-31 5.97 6.01 5.91 5.99 2.0M
2023-08-30 6.00 6.08 5.89 5.97 1.0M
2023-08-29 5.94 6.09 5.88 6.09 2.0M
2023-08-28 6.07 6.07 5.89 5.91 0.9M
2023-08-25 5.79 5.89 5.75 5.83 1.8M
2023-08-24 5.72 5.88 5.70 5.86 3.0M
2023-08-23 5.82 5.82 5.60 5.67 2.2M
2023-08-22 5.63 5.94 5.57 5.72 5.9M
2023-08-21 5.76 5.82 5.56 5.60 3.0M
2023-08-18 5.95 6.00 5.81 5.81 2.0M
2023-08-17 5.85 5.98 5.73 5.94 2.8M
2023-08-16 5.99 6.03 5.83 5.93 3.0M
2023-08-15 6.07 6.18 6.05 6.06 1.1M
2023-08-14 6.04 6.20 5.96 6.13 3.7M
2023-08-11 6.37 6.37 6.11 6.16 2.0M
2023-08-10 6.22 6.36 6.14 6.31 2.7M
2023-08-09 6.29 6.33 6.22 6.28 1.2M
2023-08-08 6.43 6.43 6.15 6.27 3.9M
2023-08-07 6.52 6.52 6.38 6.45 1.5M
2023-08-04 6.66 6.71 6.47 6.49 5.2M
2023-08-03 6.52 6.55 6.37 6.52 2.9M
2023-08-02 6.35 6.55 6.31 6.53 6.2M
2023-08-01 6.77 6.77 6.07 6.34 26.7M
2023-07-31 6.85 6.96 6.70 6.75 5.9M
2023-07-28 6.63 6.86 6.59 6.85 4.1M
2023-07-27 6.83 6.85 6.66 6.75 2.9M
2023-07-26 6.61 6.78 6.48 6.77 3.1M
2023-07-25 6.37 6.59 6.32 6.57 3.8M
2023-07-24 6.20 6.32 6.17 6.17 2.8M
2023-07-21 6.07 6.32 6.04 6.31 2.1M
2023-07-20 6.10 6.23 6.10 6.12 1.7M
2023-07-19 6.00 6.15 6.00 6.11 2.5M
2023-07-18 5.78 6.13 5.73 6.07 5.0M
2023-07-14 5.93 5.93 5.78 5.88 0.6M
2023-07-13 5.79 5.96 5.79 5.87 3.9M
2023-07-12 5.59 5.78 5.59 5.78 3.2M
2023-07-11 5.54 5.61 5.48 5.59 2.1M
2023-07-10 5.73 5.88 5.71 5.74 3.1M
2023-07-07 5.92 5.98 5.67 5.70 2.7M
2023-07-06 5.90 5.96 5.80 5.88 1.6M
2023-07-05 6.11 6.11 5.89 5.93 1.1M
2023-07-04 6.01 6.11 5.92 6.00 1.4M
2023-07-03 5.99 6.11 5.87 6.00 2.5M
2023-06-30 5.91 6.11 5.90 6.00 3.8M
2023-06-29 6.12 6.12 5.82 5.89 2.6M
2023-06-28 5.93 6.05 5.89 5.97 2.5M
2023-06-27 5.74 5.93 5.64 5.92 2.0M
2023-06-26 5.74 5.83 5.69 5.72 2.3M
2023-06-23 5.82 5.82 5.65 5.69 0.6M
2023-06-21 5.94 5.94 5.71 5.80 2.6M
2023-06-20 6.04 6.04 5.81 5.94 3.1M
2023-06-19 6.50 6.50 5.99 6.02 5.2M
2023-06-16 6.33 6.43 6.27 6.40 4.2M
2023-06-15 6.27 6.29 6.12 6.23 1.8M
2023-06-14 6.33 6.33 6.11 6.19 1.0M
2023-06-13 6.28 6.40 6.16 6.23 2.8M
2023-06-12 6.42 6.42 6.26 6.27 0.9M
2023-06-09 6.48 6.48 6.37 6.43 0.5M
2023-06-08 6.44 6.44 6.26 6.37 1.5M
2023-06-07 6.52 6.52 6.31 6.40 1.7M
2023-06-06 6.41 6.75 6.41 6.47 2.4M
2023-06-05 6.35 6.49 6.30 6.46 1.9M
2023-06-02 6.18 6.51 6.18 6.50 1.5M
2023-06-01 6.25 6.28 6.03 6.11 4.0M
2023-05-31 6.41 6.41 6.06 6.24 3.0M
2023-05-30 6.34 6.58 6.34 6.41 2.2M
2023-05-29 6.59 6.69 6.30 6.41 6.0M
2023-05-25 6.56 6.64 6.43 6.59 2.6M
2023-05-24 6.94 6.94 6.57 6.67 5.2M
2023-05-23 7.13 7.18 6.97 7.05 1.3M
2023-05-22 6.90 7.19 6.88 7.14 2.6M
2023-05-19 7.06 7.16 6.97 7.02 1.9M
2023-05-18 6.88 7.20 6.85 7.08 2.8M
2023-05-17 6.86 7.06 6.80 6.95 2.3M
2023-05-16 6.97 6.98 6.80 6.89 1.2M
2023-05-15 6.78 7.05 6.73 6.98 0.6M
2023-05-12 6.94 7.01 6.80 6.85 1.3M
2023-05-11 6.91 6.96 6.78 6.92 1.2M
2023-05-10 7.15 7.15 6.86 6.91 1.3M
2023-05-09 6.92 7.17 6.89 7.05 2.5M
2023-05-08 7.06 7.12 6.86 6.97 1.8M
2023-05-05 7.05 7.09 6.95 7.04 1.5M
2023-05-04 6.97 7.08 6.93 7.05 2.3M
2023-05-03 6.79 7.03 6.79 7.01 1.1M
2023-05-02 7.17 7.21 6.86 6.95 1.6M
2023-04-28 7.06 7.28 7.06 7.22 2.1M
2023-04-27 7.06 7.19 6.92 7.09 1.4M
2023-04-26 6.99 7.13 6.91 7.07 1.5M
2023-04-25 7.24 7.24 6.92 7.06 1.6M
2023-04-24 7.19 7.28 7.06 7.15 0.9M
2023-04-21 7.21 7.32 7.14 7.25 1.4M
2023-04-20 7.24 7.33 7.14 7.21 3.0M
2023-04-19 7.53 7.53 7.28 7.33 2.3M
2023-04-18 7.69 7.69 7.50 7.53 2.1M
2023-04-17 7.63 7.68 7.54 7.59 1.7M
2023-04-14 7.61 7.69 7.54 7.63 3.2M
2023-04-13 7.48 7.62 7.37 7.61 5.0M
2023-04-12 7.41 7.55 7.35 7.48 2.2M
2023-04-11 7.29 7.50 7.29 7.41 4.4M
2023-04-06 7.06 7.33 7.06 7.29 4.3M
2023-04-04 7.12 7.23 7.02 7.15 3.4M
2023-04-03 6.97 7.10 6.90 7.10 2.3M
2023-03-31 7.01 7.10 6.91 7.10 2.7M
2023-03-30 6.96 7.08 6.78 6.95 3.3M
2023-03-29 7.24 7.24 6.94 7.05 2.7M
2023-03-28 7.09 7.22 7.02 7.16 2.8M
2023-03-27 7.14 7.27 6.96 7.10 3.8M
2023-03-24 6.96 7.10 6.85 7.08 3.2M
2023-03-23 7.12 7.12 6.78 6.99 4.7M
2023-03-22 7.12 7.20 7.02 7.07 4.4M
2023-03-21 7.14 7.24 6.96 7.04 7.1M
2023-03-20 6.85 7.40 6.84 7.00 7.5M
2023-03-17 6.57 6.82 6.42 6.79 3.4M
2023-03-16 6.60 6.61 6.42 6.50 1.3M
2023-03-15 6.46 6.59 6.31 6.54 3.7M
2023-03-14 6.28 6.42 6.15 6.23 1.7M
2023-03-13 6.35 6.37 6.14 6.35 2.1M
2023-03-10 6.10 6.34 6.00 6.16 2.5M
2023-03-09 6.30 6.40 6.18 6.18 1.3M
2023-03-08 6.34 6.41 6.23 6.30 1.8M
2023-03-07 6.51 6.59 6.27 6.45 1.6M
2023-03-06 6.51 6.61 6.40 6.55 1.6M
2023-03-03 6.52 6.60 6.38 6.54 1.6M
2023-03-02 6.46 6.46 6.28 6.44 0.6M
2023-03-01 6.09 6.45 6.09 6.41 3.2M
2023-02-28 6.24 6.50 6.09 6.09 2.1M
2023-02-27 6.21 6.24 6.00 6.23 3.8M
2023-02-24 6.45 6.45 6.14 6.21 2.9M
2023-02-23 6.62 6.62 6.28 6.37 4.2M
2023-02-22 6.61 6.69 6.45 6.50 1.5M
2023-02-21 6.61 6.69 6.47 6.61 2.7M
2023-02-20 6.51 6.64 6.28 6.61 3.6M
2023-02-17 6.48 6.64 6.48 6.51 1.1M
2023-02-16 6.54 6.72 6.53 6.62 1.5M
2023-02-15 6.61 6.67 6.44 6.66 2.8M
2023-02-14 6.66 6.75 6.57 6.61 2.1M
2023-02-13 6.58 6.81 6.53 6.66 5.3M
2023-02-10 6.56 6.61 6.46 6.58 2.9M
2023-02-09 6.60 6.65 6.53 6.56 2.3M
2023-02-08 6.36 6.70 6.36 6.62 4.0M
2023-02-07 6.45 6.54 6.36 6.51 2.6M
2023-02-06 6.21 6.47 6.11 6.45 4.5M
2023-02-03 6.33 6.39 6.21 6.27 1.6M
2023-02-02 6.45 6.53 6.33 6.37 1.6M
2023-02-01 6.21 6.53 6.13 6.45 3.3M
2023-01-31 6.22 6.27 6.09 6.23 5.1M
2023-01-30 6.56 6.56 6.11 6.16 5.9M
2023-01-27 6.39 6.56 6.31 6.56 2.1M
2023-01-26 6.27 6.40 6.21 6.36 1.7M
2023-01-20 6.02 6.20 5.99 6.18 1.4M
2023-01-19 5.99 6.07 5.97 5.97 0.6M
2023-01-18 6.04 6.17 6.04 6.07 1.2M
2023-01-17 5.87 6.16 5.87 6.06 3.0M
2023-01-16 5.94 6.06 5.91 5.92 3.1M
2023-01-13 6.07 6.08 5.87 5.98 2.0M
2023-01-12 6.05 6.14 5.90 6.01 2.0M
2023-01-11 5.87 6.17 5.87 6.05 2.9M
2023-01-10 5.96 6.03 5.90 5.93 1.9M
2023-01-09 6.18 6.18 5.87 5.96 2.4M
2023-01-06 6.04 6.21 6.01 6.08 3.1M
2023-01-05 5.98 6.25 5.98 6.04 3.5M
2023-01-04 5.97 6.14 5.91 6.02 3.4M
2023-01-03 5.86 6.01 5.68 5.91 2.9M