0094.HK - Greenheart Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20200.1950.1950.1740.1870.187229,000
Jul 08, 20200.1880.1880.1880.1880.188-
Jul 07, 20200.1810.1910.1810.1910.1915,200
Jul 06, 20200.1900.1900.1900.1900.190120,000
Jul 03, 20200.1950.1950.1730.1780.178810,000
Jul 02, 20200.1950.1950.1950.1950.195-
Jun 30, 20200.1920.1960.1920.1960.19648,000
Jun 29, 20200.1810.2000.1720.1940.194162,000
Jun 26, 20200.2000.2000.2000.2000.2001,000,000
Jun 24, 20200.1760.2000.1760.2000.200106,200
Jun 23, 20200.1830.1980.1830.1980.19830,000
Jun 22, 20200.1800.1800.1800.1810.1818,800
Jun 19, 20200.1860.1860.1860.1860.186-
Jun 18, 20200.1860.1860.1860.1860.186-
Jun 17, 20200.1860.1860.1860.1860.186-
Jun 16, 20200.1870.1870.1860.1860.186119,200
Jun 15, 20200.1900.1900.1900.1900.190-
Jun 12, 20200.1900.1900.1900.1900.190-
Jun 11, 20200.1870.1870.1870.1900.1902,200
Jun 10, 20200.2000.2000.2000.2000.200-
Jun 09, 20200.1840.1950.1840.1950.195172,000
Jun 08, 20200.1850.1850.1850.1850.185-
Jun 05, 20200.1740.1920.1700.1920.192118,000
Jun 04, 20200.1750.1750.1750.1750.175-
Jun 03, 20200.1790.1790.1750.1750.17522,000
Jun 02, 20200.1950.1950.1950.1950.195-
Jun 01, 20200.1950.1950.1950.1950.195-
May 29, 20200.1950.1950.1950.1950.19532,000
May 28, 20200.1950.1950.1950.1950.195106,000
May 27, 20200.1980.1980.1980.1980.198-
May 26, 20200.1980.1980.1980.1980.198-
May 25, 20200.1950.1950.1950.1980.19894,000
May 22, 20200.1950.1950.1950.1950.195304,000
May 21, 20200.1950.1950.1950.1950.195-
May 20, 20200.1950.1950.1950.1950.195-
May 19, 20200.1950.1950.1950.1950.195-
May 18, 20200.1970.1980.1970.1980.19867,000
May 15, 20200.1980.1980.1980.1980.198257,000
May 14, 20200.1980.1980.1980.1980.198-
May 13, 20200.1920.2000.1920.1980.19854,600
May 12, 20200.1800.1990.1780.1990.199268,000
May 11, 20200.1980.2000.1980.2000.200164,000
May 08, 20200.1980.1980.1980.1980.198-
May 07, 20200.1980.2000.1980.1980.1981,764,000
May 06, 20200.2000.2000.2000.2000.200-
May 05, 20200.1940.2000.1940.2000.20024,000
May 04, 20200.1990.1990.1990.1990.199110,000
Apr 29, 20200.1900.1990.1900.1990.199104,000
Apr 28, 20200.1880.1880.1880.1880.1882,000
Apr 27, 20200.1860.1860.1860.1860.186302,000
Apr 24, 20200.1850.1850.1850.1850.185-
Apr 23, 20200.1850.1850.1850.1850.185-
Apr 22, 20200.1740.1850.1740.1850.185116,000
Apr 21, 20200.1610.1760.1610.1760.17610,000
Apr 20, 20200.1710.1770.1660.1770.177476,000
Apr 17, 20200.1880.1880.1880.1880.188-
Apr 16, 20200.1900.1900.1900.1900.190-
Apr 15, 20200.1810.1900.1810.1900.19018,440
Apr 14, 20200.1900.1900.1900.1900.19016,000
Apr 09, 20200.1850.1950.1830.1830.18323,320
Apr 08, 20200.1850.1950.1850.1850.1851,426,000
Apr 07, 20200.2000.2000.2000.2000.2002,000
Apr 06, 20200.1950.1950.1850.1900.19050,000
Apr 03, 20200.2000.2000.1950.1960.196110,000
Apr 02, 20200.1960.1960.1960.1960.196-
Apr 01, 20200.1880.2000.1850.2000.20038,000
Mar 31, 20200.2090.2090.2090.2090.2094,000
Mar 30, 20200.2000.2000.2000.2000.20096,000
Mar 27, 20200.2010.2100.2010.2100.21062,000
Mar 26, 20200.2040.2050.2040.2040.20422,000
Mar 25, 20200.1990.1990.1990.1990.199-
Mar 24, 20200.2200.2200.1920.1990.1992,198,000
Mar 23, 20200.2200.2200.2200.2200.220-
Mar 20, 20200.2200.2300.2130.2200.2201,054,000
Mar 19, 20200.2200.2200.2080.2200.220923,200
Mar 18, 20200.2190.2200.2000.2200.220306,000
Mar 17, 20200.2250.2390.2100.2100.2101,906,000
Mar 16, 20200.2240.2400.2180.2230.2231,921,000
Mar 13, 20200.2000.2000.2000.2000.20050,000
Mar 12, 20200.2200.2200.2200.2200.220-
Mar 11, 20200.2000.2000.2000.2200.2202,962
Mar 10, 20200.2100.2100.2100.2100.210-
Mar 09, 20200.2150.2150.2150.2150.215-
Mar 06, 20200.2150.2150.2150.2150.215-
Mar 05, 20200.2150.2150.2150.2150.215-
Mar 04, 20200.2150.2150.2150.2150.215-
Mar 03, 20200.2150.2150.2150.2150.215-
Mar 02, 20200.2140.2150.2140.2150.21524,000
Feb 28, 20200.1900.2000.1900.2000.200110,000
Feb 27, 20200.2000.2000.2000.2000.20054,800
Feb 26, 20200.2000.2000.2000.2000.200-
Feb 25, 20200.1950.2000.1950.2000.200150,000
Feb 24, 20200.1940.2050.1940.1950.195226,000
Feb 21, 20200.2010.2090.1980.2000.200150,000
Feb 20, 20200.2100.2100.2100.2100.210-
Feb 19, 20200.2010.2160.2010.2200.220282,000
Feb 18, 20200.2040.2100.2010.2100.21010,000
Feb 17, 20200.2170.2170.2020.2110.21110,000
Feb 14, 20200.2040.2150.2040.2150.2154,000
Feb 13, 20200.2080.2190.1990.2170.2172,920,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...