U.S. Markets closed

Greentown China Holdings Limited (3900.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.590-0.010 (-0.104%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20179.539.669.319.599.593,553,165
Aug 17, 20179.859.929.549.609.606,647,500
Aug 16, 201710.0010.089.659.839.834,738,100
Aug 15, 201710.2810.3010.0210.0610.065,947,129
Aug 14, 201710.1610.209.9910.1610.164,221,500
Aug 11, 201710.5610.569.9910.0610.068,346,000
Aug 10, 201711.1611.1610.5010.6810.686,151,435
Aug 09, 201711.0611.1610.7611.0811.088,703,000
Aug 08, 201710.2611.3010.1611.0011.0019,845,075
Aug 07, 201710.2610.3810.0010.1610.1610,179,000
Aug 04, 201710.3410.3610.1010.2410.244,372,000
Aug 03, 201710.4210.4610.2010.2210.224,772,000
Aug 02, 201710.4210.7410.2610.3410.349,131,000
Aug 01, 201710.2610.3610.1410.3210.329,855,000
Jul 31, 201710.2410.429.9910.0410.046,785,000
Jul 28, 201710.3810.4410.0810.2210.224,793,500
Jul 27, 201710.0410.5810.0410.3410.3410,740,300
Jul 26, 201710.0010.189.9510.0210.024,050,500
Jul 25, 201710.1010.109.789.949.946,225,000
Jul 24, 201710.2010.4610.1410.1610.166,900,500
Jul 21, 201710.5010.5810.1810.2210.224,413,500
Jul 20, 201710.0410.5610.0410.3010.3012,485,255
Jul 19, 20179.8210.029.8110.0210.025,293,000
Jul 18, 20179.8810.049.499.819.818,967,500
Jul 17, 20179.9810.149.709.889.887,518,750
Jul 14, 201710.0210.069.779.989.986,164,000
Jul 13, 201710.1610.309.959.989.986,275,000
Jul 12, 201710.2210.429.9510.1210.126,542,125
Jul 11, 201710.1010.5210.0810.3210.3212,659,646
Jul 10, 201710.0210.249.8510.0610.065,576,500
Jul 07, 201710.3010.309.9510.0410.045,899,000
Jul 06, 201710.2010.5610.1010.3410.3410,839,000
Jul 05, 201710.2010.289.9210.2010.209,327,000
Jul 04, 201710.0010.729.8110.2810.2830,563,500
Jul 03, 20178.7610.168.759.899.8940,877,129
Jun 30, 20178.618.808.518.608.607,299,500
Jun 29, 20178.508.638.458.628.627,223,500
Jun 28, 20178.618.728.388.408.407,522,757
Jun 27, 20178.508.828.508.598.598,159,000
Jun 26, 20178.088.408.078.408.403,711,500
Jun 23, 20178.158.258.078.078.071,593,000
Jun 22, 20178.168.388.108.138.132,889,500
Jun 21, 20178.108.268.038.128.122,423,165
Jun 20, 20178.168.208.078.128.121,475,000
Jun 20, 20170.12 Dividend
Jun 19, 20178.178.328.098.188.063,927,500
Jun 16, 20178.328.528.168.178.052,906,500
Jun 15, 20178.248.408.128.328.203,693,500
Jun 14, 20178.708.808.258.258.135,902,500
Jun 13, 20178.318.688.318.538.403,517,000
Jun 12, 20178.508.608.288.318.192,923,500
Jun 09, 20178.638.728.318.528.404,866,500
Jun 08, 20178.738.898.488.638.504,126,000
Jun 07, 20178.778.888.648.728.597,380,000
Jun 06, 20178.138.938.128.708.5713,388,500
Jun 05, 20178.198.288.068.218.094,361,854
Jun 02, 20178.128.258.068.188.063,870,125
Jun 01, 20178.308.378.078.158.034,863,144
May 31, 20178.218.448.108.208.089,636,500
May 29, 20177.928.237.928.218.095,319,000
May 26, 20177.978.157.807.867.743,199,500
May 25, 20177.848.187.847.977.856,056,000
May 24, 20177.577.817.477.777.664,404,500
May 23, 20177.647.677.487.527.412,761,000
May 22, 20177.557.677.487.607.493,554,000
May 19, 20177.147.517.147.487.377,466,000
May 18, 20177.257.277.137.137.032,461,500
May 17, 20177.217.277.167.267.151,690,000
May 16, 20177.167.267.127.267.152,583,500
May 15, 20177.207.207.107.167.052,007,000
May 12, 20177.207.217.137.167.052,069,753
May 11, 20177.087.197.087.167.052,708,500
May 10, 20177.147.177.027.086.982,880,000
May 09, 20177.057.176.827.157.055,983,000
May 08, 20177.127.216.966.986.884,967,500
May 05, 20177.277.367.077.127.024,969,500
May 04, 20177.477.487.267.277.167,207,000
May 02, 20177.487.537.417.477.361,950,500
Apr 28, 20177.507.527.387.487.373,042,000
Apr 27, 20177.507.507.357.497.385,392,000
Apr 26, 20177.597.647.457.477.362,481,300
Apr 25, 20177.547.607.447.547.432,977,500
Apr 24, 20177.687.697.417.477.362,407,315
Apr 21, 20177.637.717.527.597.483,703,000
Apr 20, 20177.537.627.497.577.462,416,250
Apr 19, 20177.537.637.407.557.443,176,000
Apr 18, 20177.807.897.497.567.454,826,500
Apr 13, 20177.427.897.377.807.699,632,500
Apr 12, 20177.447.587.397.457.345,188,500
Apr 11, 20177.527.667.377.507.395,546,500
Apr 10, 20177.707.737.527.567.453,706,150
Apr 07, 20177.717.867.577.667.555,861,000
Apr 06, 20177.547.807.487.737.627,951,763
Apr 05, 20177.427.557.347.547.4313,803,000
Apr 03, 20177.447.497.327.427.313,924,000
Mar 31, 20177.387.447.297.407.293,595,000
Mar 30, 20177.457.457.257.387.275,472,950
Mar 29, 20177.707.707.347.457.3420,327,500
Mar 28, 20177.908.037.667.677.5618,372,500
Mar 27, 20178.398.697.837.857.7329,725,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...