HKSE - Delayed Quote HKD

Greenland Hong Kong Holdings Limited (0337.HK)

0.204 +0.012 (+6.25%)
At close: April 26 at 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.192 0.208 0.192 0.204 0.204 5,294,390
Apr 25, 2024 0.185 0.194 0.186 0.192 0.192 2,487,000
Apr 24, 2024 0.189 0.192 0.183 0.188 0.188 1,577,000
Apr 23, 2024 0.190 0.192 0.189 0.189 0.189 589,000
Apr 22, 2024 0.191 0.197 0.189 0.195 0.195 269,000
Apr 19, 2024 0.196 0.196 0.188 0.190 0.190 2,373,000
Apr 18, 2024 0.201 0.201 0.197 0.198 0.198 1,068,000
Apr 17, 2024 0.201 0.209 0.200 0.208 0.208 1,433,000
Apr 16, 2024 0.221 0.221 0.200 0.201 0.201 884,000
Apr 15, 2024 0.207 0.207 0.205 0.205 0.205 237,000
Apr 12, 2024 0.208 0.214 0.205 0.207 0.207 201,000
Apr 11, 2024 0.209 0.209 0.205 0.207 0.207 515,000
Apr 10, 2024 0.216 0.216 0.209 0.209 0.209 1,303,000
Apr 9, 2024 0.216 0.219 0.216 0.217 0.217 1,810,000
Apr 8, 2024 0.210 0.221 0.210 0.217 0.217 2,045,000
Apr 5, 2024 0.215 0.218 0.214 0.214 0.214 112,000
Apr 3, 2024 0.220 0.220 0.215 0.215 0.215 2,063,000
Apr 2, 2024 0.226 0.229 0.224 0.224 0.224 1,658,000
Mar 28, 2024 0.233 0.233 0.226 0.226 0.226 1,479,250
Mar 27, 2024 0.246 0.246 0.233 0.234 0.234 3,008,000
Mar 26, 2024 0.270 0.270 0.245 0.248 0.248 3,785,000
Mar 25, 2024 0.275 0.275 0.270 0.275 0.275 263,000
Mar 22, 2024 0.270 0.280 0.265 0.270 0.270 1,116,000
Mar 21, 2024 0.275 0.280 0.275 0.275 0.275 984,000
Mar 20, 2024 0.270 0.280 0.265 0.275 0.275 260,000
Mar 19, 2024 0.270 0.275 0.265 0.270 0.270 1,827,000
Mar 18, 2024 0.280 0.280 0.275 0.275 0.275 207,000
Mar 15, 2024 0.275 0.285 0.275 0.280 0.280 488,000
Mar 14, 2024 0.275 0.300 0.275 0.280 0.280 2,590,000
Mar 13, 2024 0.280 0.280 0.275 0.280 0.280 634,000
Mar 12, 2024 0.270 0.290 0.265 0.290 0.290 1,823,000
Mar 11, 2024 0.275 0.275 0.270 0.275 0.275 647,000
Mar 8, 2024 0.265 0.275 0.265 0.275 0.275 472,000
Mar 7, 2024 0.270 0.270 0.265 0.270 0.270 521,000
Mar 6, 2024 0.270 0.280 0.265 0.270 0.270 1,129,000
Mar 5, 2024 0.270 0.270 0.265 0.265 0.265 716,000
Mar 4, 2024 0.280 0.280 0.270 0.270 0.270 2,269,000
Mar 1, 2024 0.285 0.290 0.280 0.290 0.290 996,000
Feb 29, 2024 0.295 0.295 0.285 0.290 0.290 433,000
Feb 28, 2024 0.300 0.300 0.290 0.295 0.295 305,000
Feb 27, 2024 0.300 0.300 0.290 0.295 0.295 747,000
Feb 26, 2024 0.295 0.310 0.295 0.300 0.300 1,339,000
Feb 23, 2024 0.290 0.305 0.290 0.295 0.295 1,890,000
Feb 22, 2024 0.290 0.295 0.285 0.290 0.290 1,307,000
Feb 21, 2024 0.290 0.295 0.290 0.290 0.290 1,785,000
Feb 20, 2024 0.280 0.290 0.275 0.285 0.285 3,341,000
Feb 19, 2024 0.290 0.290 0.275 0.280 0.280 540,000
Feb 16, 2024 0.265 0.285 0.265 0.285 0.285 902,000
Feb 15, 2024 0.270 0.270 0.255 0.265 0.265 1,387,000
Feb 14, 2024 0.265 0.270 0.250 0.265 0.265 1,632,000
Feb 9, 2024 0.260 0.260 0.260 0.260 0.260 -
Feb 8, 2024 0.275 0.280 0.270 0.270 0.270 280,000
Feb 7, 2024 0.280 0.285 0.275 0.275 0.275 391,000
Feb 6, 2024 0.265 0.285 0.265 0.280 0.280 1,467,000
Feb 5, 2024 0.265 0.280 0.265 0.270 0.270 417,000
Feb 2, 2024 0.280 0.285 0.270 0.275 0.275 1,415,000
Feb 1, 2024 0.275 0.280 0.275 0.280 0.280 30,000
Jan 31, 2024 0.285 0.285 0.270 0.275 0.275 1,105,025
Jan 30, 2024 0.295 0.295 0.280 0.285 0.285 792,000
Jan 29, 2024 0.295 0.300 0.295 0.300 0.300 269,000
Jan 26, 2024 0.300 0.305 0.290 0.295 0.295 443,000
Jan 25, 2024 0.290 0.310 0.285 0.295 0.295 1,643,000
Jan 24, 2024 0.290 0.300 0.280 0.295 0.295 687,200
Jan 23, 2024 0.275 0.300 0.275 0.285 0.285 546,000
Jan 22, 2024 0.280 0.285 0.265 0.270 0.270 839,000
Jan 19, 2024 0.285 0.285 0.275 0.280 0.280 600,000
Jan 18, 2024 0.280 0.290 0.280 0.285 0.285 896,000
Jan 17, 2024 0.280 0.290 0.275 0.280 0.280 3,177,025
Jan 16, 2024 0.290 0.295 0.280 0.280 0.280 1,698,000
Jan 15, 2024 0.295 0.295 0.295 0.295 0.295 -
Jan 12, 2024 0.300 0.300 0.290 0.295 0.295 744,000
Jan 11, 2024 0.300 0.305 0.295 0.295 0.295 840,000
Jan 10, 2024 0.290 0.300 0.285 0.295 0.295 166,000
Jan 9, 2024 0.290 0.300 0.285 0.290 0.290 1,859,000
Jan 8, 2024 0.290 0.300 0.285 0.290 0.290 987,000
Jan 5, 2024 0.300 0.305 0.290 0.300 0.300 578,000
Jan 4, 2024 0.295 0.300 0.290 0.290 0.290 911,000
Jan 3, 2024 0.310 0.310 0.290 0.290 0.290 2,679,000
Jan 2, 2024 0.310 0.310 0.300 0.305 0.305 2,852,000
Dec 29, 2023 0.320 0.320 0.305 0.310 0.310 519,000
Dec 28, 2023 0.300 0.320 0.300 0.320 0.320 930,000
Dec 27, 2023 0.285 0.295 0.285 0.295 0.295 169,000
Dec 22, 2023 0.290 0.300 0.280 0.280 0.280 809,999
Dec 21, 2023 0.290 0.300 0.290 0.290 0.290 783,000
Dec 20, 2023 0.290 0.300 0.280 0.285 0.285 880,000
Dec 19, 2023 0.290 0.290 0.285 0.285 0.285 581,000
Dec 18, 2023 0.290 0.300 0.290 0.295 0.295 50,000
Dec 15, 2023 0.300 0.305 0.290 0.290 0.290 1,741,000
Dec 14, 2023 0.285 0.300 0.285 0.295 0.295 404,000
Dec 13, 2023 0.290 0.300 0.285 0.285 0.285 1,112,000
Dec 12, 2023 0.280 0.300 0.280 0.280 0.280 922,000
Dec 11, 2023 0.275 0.285 0.270 0.280 0.280 1,449,000
Dec 8, 2023 0.285 0.295 0.270 0.275 0.275 2,192,000
Dec 7, 2023 0.290 0.300 0.280 0.280 0.280 1,275,000
Dec 6, 2023 0.275 0.290 0.275 0.290 0.290 1,318,000
Dec 5, 2023 0.285 0.290 0.280 0.280 0.280 1,350,000
Dec 4, 2023 0.305 0.305 0.285 0.290 0.290 327,000
Dec 1, 2023 0.290 0.300 0.285 0.290 0.290 1,327,000
Nov 30, 2023 0.315 0.315 0.295 0.295 0.295 308,000
Nov 29, 2023 0.305 0.315 0.300 0.300 0.300 1,205,000
Nov 28, 2023 0.325 0.330 0.310 0.315 0.315 989,000
Nov 27, 2023 0.335 0.360 0.325 0.330 0.330 1,166,000
Nov 24, 2023 0.350 0.350 0.335 0.340 0.340 1,284,000
Nov 23, 2023 0.320 0.350 0.320 0.350 0.350 4,425,500
Nov 22, 2023 0.310 0.325 0.310 0.310 0.310 844,325
Nov 21, 2023 0.315 0.325 0.310 0.315 0.315 2,186,000
Nov 20, 2023 0.305 0.310 0.295 0.300 0.300 1,886,058
Nov 17, 2023 0.305 0.310 0.295 0.305 0.305 802,742
Nov 16, 2023 0.310 0.320 0.305 0.305 0.305 947,000
Nov 15, 2023 0.305 0.315 0.305 0.315 0.315 2,365,000
Nov 14, 2023 0.300 0.305 0.295 0.295 0.295 826,000
Nov 13, 2023 0.300 0.305 0.295 0.295 0.295 445,000
Nov 10, 2023 0.290 0.305 0.290 0.295 0.295 842,000
Nov 9, 2023 0.300 0.310 0.290 0.290 0.290 2,164,000
Nov 8, 2023 0.295 0.305 0.290 0.305 0.305 848,000
Nov 7, 2023 0.300 0.300 0.290 0.290 0.290 436,000
Nov 6, 2023 0.285 0.295 0.285 0.290 0.290 1,562,000
Nov 3, 2023 0.270 0.295 0.270 0.280 0.280 430,000
Nov 2, 2023 0.275 0.295 0.265 0.270 0.270 1,932,000
Nov 1, 2023 0.255 0.270 0.255 0.270 0.270 965,000
Oct 31, 2023 0.260 0.265 0.250 0.255 0.255 2,664,000
Oct 30, 2023 0.260 0.275 0.260 0.265 0.265 241,000
Oct 27, 2023 0.255 0.270 0.255 0.260 0.260 1,404,000
Oct 26, 2023 0.270 0.270 0.255 0.260 0.260 2,490,166
Oct 25, 2023 0.275 0.280 0.265 0.270 0.270 499,000
Oct 24, 2023 0.270 0.275 0.265 0.270 0.270 1,315,000
Oct 20, 2023 0.275 0.275 0.270 0.270 0.270 1,191,000
Oct 19, 2023 0.270 0.280 0.270 0.270 0.270 955,000
Oct 18, 2023 0.275 0.280 0.270 0.275 0.275 872,000
Oct 17, 2023 0.275 0.285 0.275 0.275 0.275 947,000
Oct 16, 2023 0.280 0.280 0.275 0.275 0.275 1,846,125
Oct 13, 2023 0.300 0.300 0.280 0.285 0.285 646,000
Oct 12, 2023 0.310 0.315 0.290 0.295 0.295 2,262,000
Oct 11, 2023 0.300 0.300 0.290 0.300 0.300 1,072,000
Oct 10, 2023 0.290 0.305 0.290 0.295 0.295 1,581,000
Oct 9, 2023 0.280 0.285 0.280 0.285 0.285 871,000
Oct 6, 2023 0.280 0.280 0.270 0.280 0.280 2,072,456
Oct 5, 2023 0.285 0.285 0.275 0.280 0.280 2,103,000
Oct 4, 2023 0.285 0.295 0.280 0.285 0.285 893,000
Oct 3, 2023 0.295 0.300 0.285 0.285 0.285 2,785,000
Sep 29, 2023 0.300 0.300 0.290 0.295 0.295 1,388,000
Sep 28, 2023 0.290 0.300 0.280 0.300 0.300 3,169,000
Sep 27, 2023 0.280 0.290 0.275 0.285 0.285 2,335,000
Sep 26, 2023 0.285 0.290 0.275 0.280 0.280 2,071,250
Sep 25, 2023 0.295 0.305 0.285 0.285 0.285 1,997,000
Sep 22, 2023 0.295 0.305 0.290 0.295 0.295 4,224,000
Sep 21, 2023 0.295 0.300 0.290 0.295 0.295 4,097,000
Sep 20, 2023 0.300 0.305 0.290 0.295 0.295 3,197,000
Sep 19, 2023 0.305 0.315 0.300 0.300 0.300 4,574,000
Sep 18, 2023 0.320 0.320 0.300 0.310 0.310 5,054,000
Sep 15, 2023 0.350 0.370 0.325 0.325 0.325 7,516,000
Sep 14, 2023 0.390 0.390 0.355 0.355 0.355 5,818,025
Sep 13, 2023 0.365 0.425 0.365 0.375 0.375 17,274,000
Sep 12, 2023 0.320 0.360 0.320 0.355 0.355 11,340,000
Sep 11, 2023 0.305 0.325 0.300 0.315 0.315 3,201,000
Sep 7, 2023 0.350 0.355 0.300 0.310 0.310 9,547,000
Sep 6, 2023 0.290 0.345 0.290 0.330 0.330 18,647,000
Sep 5, 2023 0.300 0.300 0.290 0.290 0.290 1,942,000
Sep 4, 2023 0.295 0.305 0.290 0.300 0.300 2,588,000
Aug 31, 2023 0.330 0.330 0.275 0.275 0.275 7,302,000
Aug 30, 2023 0.330 0.340 0.315 0.325 0.325 4,239,000
Aug 29, 2023 0.270 0.325 0.270 0.320 0.320 4,512,000
Aug 28, 2023 0.280 0.285 0.265 0.270 0.270 2,668,000
Aug 25, 2023 0.270 0.275 0.265 0.265 0.265 3,224,000
Aug 24, 2023 0.260 0.275 0.250 0.275 0.275 6,353,000
Aug 23, 2023 0.270 0.270 0.255 0.255 0.255 6,095,000
Aug 22, 2023 0.275 0.275 0.265 0.265 0.265 4,930,000
Aug 21, 2023 0.280 0.285 0.265 0.275 0.275 5,294,025
Aug 18, 2023 0.290 0.305 0.270 0.275 0.275 3,027,000
Aug 17, 2023 0.280 0.300 0.265 0.285 0.285 8,668,000
Aug 16, 2023 0.295 0.305 0.275 0.280 0.280 10,241,000
Aug 15, 2023 0.310 0.315 0.295 0.295 0.295 4,823,000
Aug 14, 2023 0.355 0.355 0.305 0.310 0.310 8,862,000
Aug 11, 2023 0.355 0.355 0.330 0.340 0.340 4,697,000
Aug 10, 2023 0.360 0.360 0.345 0.350 0.350 4,994,000
Aug 9, 2023 0.360 0.370 0.360 0.365 0.365 1,363,000
Aug 8, 2023 0.380 0.380 0.355 0.355 0.355 5,358,000
Aug 7, 2023 0.400 0.400 0.380 0.380 0.380 1,974,000
Aug 4, 2023 0.420 0.430 0.395 0.400 0.400 2,087,000
Aug 3, 2023 0.420 0.420 0.410 0.410 0.410 272,000
Aug 2, 2023 0.420 0.435 0.415 0.420 0.420 2,570,000
Aug 1, 2023 0.440 0.450 0.415 0.415 0.415 928,000
Jul 31, 2023 0.450 0.470 0.440 0.465 0.465 10,724,000
Jul 28, 2023 0.425 0.455 0.420 0.450 0.450 3,008,000
Jul 27, 2023 0.395 0.430 0.390 0.425 0.425 4,636,000
Jul 26, 2023 0.400 0.405 0.395 0.395 0.395 733,000
Jul 25, 2023 0.375 0.405 0.365 0.395 0.395 4,425,000
Jul 24, 2023 0.375 0.375 0.355 0.365 0.365 2,010,000
Jul 21, 2023 0.380 0.385 0.375 0.380 0.380 1,304,000
Jul 20, 2023 0.395 0.400 0.380 0.380 0.380 741,000
Jul 19, 2023 0.395 0.395 0.375 0.390 0.390 1,347,000
Jul 18, 2023 0.405 0.405 0.385 0.395 0.395 582,000
Jul 14, 2023 0.400 0.405 0.395 0.405 0.405 557,000
Jul 13, 2023 0.400 0.410 0.395 0.400 0.400 3,185,000
Jul 12, 2023 0.400 0.410 0.390 0.395 0.395 864,000
Jul 11, 2023 0.415 0.420 0.400 0.405 0.405 1,980,424
Jul 10, 2023 0.430 0.430 0.400 0.410 0.410 594,300
Jul 7, 2023 0.415 0.420 0.410 0.410 0.410 742,000
Jul 6, 2023 0.420 0.425 0.415 0.420 0.420 278,000
Jul 5, 2023 0.420 0.430 0.420 0.425 0.425 915,000
Jul 4, 2023 0.430 0.440 0.420 0.430 0.430 1,332,000
Jul 3, 2023 0.430 0.440 0.420 0.430 0.430 1,556,000
Jun 30, 2023 0.440 0.450 0.430 0.430 0.430 1,068,000
Jun 29, 2023 0.440 0.455 0.430 0.435 0.435 565,000
Jun 28, 2023 0.440 0.455 0.430 0.455 0.455 502,000
Jun 27, 2023 0.445 0.450 0.420 0.440 0.440 1,136,000
Jun 26, 2023 0.415 0.430 0.415 0.420 0.420 432,000
Jun 23, 2023 0.430 0.430 0.415 0.425 0.425 923,000
Jun 21, 2023 0.420 0.440 0.420 0.430 0.430 570,000
Jun 20, 2023 0.480 0.480 0.440 0.440 0.440 807,000
Jun 19, 2023 0.485 0.490 0.455 0.470 0.470 1,466,000
Jun 16, 2023 0.490 0.495 0.485 0.490 0.490 2,210,000
Jun 15, 2023 0.480 0.490 0.475 0.480 0.480 1,043,000
Jun 14, 2023 0.485 0.485 0.475 0.475 0.475 349,000
Jun 13, 2023 0.480 0.495 0.475 0.485 0.485 2,528,259
Jun 12, 2023 0.485 0.490 0.475 0.475 0.475 1,551,000
Jun 9, 2023 0.490 0.495 0.485 0.485 0.485 381,000
Jun 8, 2023 0.475 0.495 0.465 0.490 0.490 2,461,000
Jun 7, 2023 0.470 0.475 0.460 0.470 0.470 865,000
Jun 6, 2023 0.465 0.500 0.455 0.480 0.480 2,091,000
Jun 5, 2023 0.475 0.475 0.450 0.460 0.460 1,257,000
Jun 2, 2023 0.430 0.485 0.430 0.475 0.475 640,000
Jun 1, 2023 0.430 0.445 0.425 0.430 0.430 684,000
May 31, 2023 0.440 0.480 0.420 0.420 0.420 586,000
May 30, 2023 0.450 0.450 0.425 0.440 0.440 1,507,000
May 29, 2023 0.450 0.455 0.435 0.445 0.445 686,000
May 25, 2023 0.450 0.460 0.440 0.450 0.450 1,038,229
May 24, 2023 0.480 0.485 0.455 0.470 0.470 918,000
May 23, 2023 0.480 0.490 0.470 0.480 0.480 492,000
May 22, 2023 0.490 0.495 0.480 0.485 0.485 915,000
May 19, 2023 0.500 0.500 0.480 0.485 0.485 641,000
May 18, 2023 0.500 0.510 0.480 0.500 0.500 1,095,400
May 17, 2023 0.530 0.540 0.500 0.500 0.500 1,244,000
May 16, 2023 0.550 0.550 0.530 0.530 0.530 666,000
May 15, 2023 0.540 0.550 0.540 0.550 0.550 180,000
May 12, 2023 0.570 0.570 0.550 0.560 0.560 261,000
May 11, 2023 0.560 0.580 0.550 0.580 0.580 463,125
May 10, 2023 0.560 0.580 0.550 0.560 0.560 733,000
May 9, 2023 0.560 0.600 0.560 0.560 0.560 1,232,000
May 8, 2023 0.570 0.580 0.560 0.570 0.570 503,000
May 5, 2023 0.570 0.580 0.560 0.560 0.560 2,277,000
May 4, 2023 0.570 0.590 0.540 0.560 0.560 4,726,000
May 3, 2023 0.590 0.590 0.560 0.580 0.580 1,235,000
May 2, 2023 0.620 0.620 0.590 0.600 0.600 752,000
Apr 28, 2023 0.610 0.630 0.600 0.600 0.600 591,000
Apr 27, 2023 0.610 0.630 0.610 0.610 0.610 61,000
Apr 26, 2023 0.610 0.610 0.600 0.610 0.610 650,000

Related Tickers

MVP.WA Marvipol Development S.A.
9.64
+1.69%
 
0272.HK Shui On Land Limited
0.710
+2.90%
 
3377.HK Sino-Ocean Group Holding Limited
0.285
+9.62%
 
1224.HK C C Land Holdings Limited
1.120
0.00%
 
3301.HK Ronshine China Holdings Limited
0.169
-0.59%
 
000002.SZ China Vanke Co., Ltd.
6.87
+4.89%
 
0034.HK Kowloon Development Company Limited
5.390
+4.46%
 
0817.HK China Jinmao Holdings Group Limited
0.620
+6.90%
 
1628.HK Yuzhou Group Holdings Company Limited
0.064
+1.59%
 
1777.HK Fantasia Holdings Group Co., Limited
0.032
+3.23%