Want to see HK:3900 full AI Analyst Report?
Greentown China Holdings (3900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.51 | 5.70 | 5.47 | 5.53 | 5.53 | +0.00% | 6,870,493 | 0.58 |
| Oct 29, 2026 | 5.55 | 5.59 | 5.52 | 5.53 | 5.53 | -0.36% | 3,947,545 | 0.33 |
| Oct 28, 2026 | 5.64 | 5.67 | 5.55 | 5.55 | 5.55 | -1.25% | 3,521,051 | 0.29 |
| Oct 27, 2026 | 5.75 | 5.81 | 5.53 | 5.62 | 5.62 | -2.77% | 5,013,253 | 0.42 |
| Oct 26, 2026 | 5.41 | 5.86 | 5.35 | 5.78 | 5.78 | +6.84% | 12,073,404 | 1.01 |
| Oct 23, 2026 | 5.30 | 5.45 | 5.17 | 5.41 | 5.41 | +2.85% | 12,157,650 | 1.03 |
| Oct 22, 2026 | 5.50 | 5.51 | 5.21 | 5.26 | 5.26 | -4.97% | 19,038,500 | 1.64 |
| Oct 21, 2026 | 5.80 | 5.84 | 5.50 | 5.54 | 5.54 | -4.57% | 14,572,000 | 1.25 |
| Oct 20, 2026 | 6.00 | 6.00 | 5.74 | 5.80 | 5.80 | -3.33% | 10,467,454 | 0.91 |
| Oct 19, 2026 | 6.00 | 6.15 | 5.85 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.88 | 6.15 | 5.85 | 6.00 | 6.00 | +2.74% | 8,318,507 | 0.71 |
| Oct 15, 2026 | 5.86 | 5.91 | 5.73 | 5.84 | 5.84 | -1.35% | 7,380,920 | 0.63 |
| Oct 14, 2026 | 6.00 | 6.06 | 5.90 | 5.92 | 5.92 | -1.33% | 5,227,303 | 0.45 |
| Oct 13, 2026 | 6.00 | 6.06 | 5.84 | 6.00 | 6.00 | -0.66% | 5,733,500 | 0.49 |
| Oct 12, 2026 | 6.18 | 6.28 | 6.01 | 6.04 | 6.04 | -1.63% | 6,980,000 | 0.59 |
| Oct 09, 2026 | 6.32 | 6.47 | 6.05 | 6.14 | 6.14 | -3.61% | 16,625,500 | 1.43 |
| Oct 08, 2026 | 6.30 | 6.59 | 6.22 | 6.37 | 6.37 | +1.19% | 12,554,537 | 1.08 |
| Oct 07, 2026 | 6.30 | 6.34 | 6.22 | 6.30 | 6.30 | -0.08% | 2,253,500 | 0.19 |
| Oct 06, 2026 | 6.17 | 6.43 | 6.17 | 6.30 | 6.30 | +2.02% | 3,070,694 | 0.26 |
| Oct 05, 2026 | 6.21 | 6.25 | 6.05 | 6.18 | 6.18 | -0.96% | 1,803,500 | 0.15 |
| Oct 02, 2026 | 6.60 | 6.60 | 6.18 | 6.24 | 6.24 | -4.08% | 6,719,128 | 0.56 |
| Oct 01, 2026 | 6.50 | 6.64 | 6.08 | 6.50 | 6.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.50 | 6.64 | 6.08 | 6.50 | 6.50 | -2.99% | 47,696,000 | 4.20 |
| Sep 29, 2026 | 6.12 | 6.76 | 6.12 | 6.70 | 6.70 | +9.75% | 32,685,889 | 2.97 |
| Sep 28, 2026 | 5.86 | 6.16 | 5.86 | 6.11 | 6.11 | +4.18% | 11,983,500 | 1.11 |
| Sep 25, 2026 | 5.95 | 5.95 | 5.72 | 5.86 | 5.86 | -1.01% | 1,120,500 | 0.10 |
| Sep 24, 2026 | 6.03 | 6.09 | 5.84 | 5.92 | 5.92 | -2.39% | 7,739,500 | 0.69 |
| Sep 23, 2026 | 6.11 | 6.28 | 6.02 | 6.07 | 6.07 | +0.66% | 8,072,000 | 0.72 |
| Sep 22, 2026 | 6.16 | 6.16 | 5.93 | 6.03 | 6.03 | -0.66% | 6,627,966 | 0.59 |
| Sep 21, 2026 | 5.83 | 6.21 | 5.63 | 6.07 | 6.07 | +4.03% | 15,099,189 | 1.33 |
| Sep 18, 2026 | 5.68 | 5.87 | 5.61 | 5.83 | 5.83 | +3.09% | 13,075,199 | 1.15 |
| Sep 17, 2026 | 5.82 | 5.86 | 5.62 | 5.66 | 5.66 | -4.31% | 7,944,365 | 0.69 |
| Sep 16, 2026 | 5.54 | 5.94 | 5.48 | 5.91 | 5.91 | +6.78% | 13,866,500 | 1.22 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -1.16% | 7,179,500 | 0.61 |
| Sep 14, 2026 | 5.63 | 5.65 | 5.57 | 5.60 | 5.60 | -1.32% | 5,708,000 | 0.48 |
| Sep 11, 2026 | 5.79 | 5.79 | 5.58 | 5.68 | 5.68 | -2.66% | 9,877,010 | 0.83 |
| Sep 10, 2026 | 5.86 | 5.91 | 5.71 | 5.83 | 5.83 | +0.00% | 7,211,500 | 0.60 |
| Sep 09, 2026 | 6.01 | 6.02 | 5.78 | 5.83 | 5.83 | -3.00% | 12,296,000 | 1.04 |
| Sep 08, 2026 | 5.99 | 6.12 | 5.95 | 6.01 | 6.01 | +1.09% | 6,249,000 | 0.53 |
| Sep 07, 2026 | 6.16 | 6.17 | 5.88 | 5.95 | 5.95 | -2.94% | 10,938,776 | 0.93 |
| Sep 04, 2026 | 6.01 | 6.33 | 6.01 | 6.13 | 6.13 | +2.08% | 17,133,648 | 1.45 |
| Sep 03, 2026 | 5.89 | 6.08 | 5.83 | 6.00 | 6.00 | +2.56% | 15,488,000 | 1.33 |
| Sep 02, 2026 | 5.94 | 6.05 | 5.77 | 5.85 | 5.85 | -3.86% | 34,020,473 | 3.03 |
| Sep 01, 2026 | 6.30 | 6.30 | 6.00 | 6.09 | 6.09 | -2.80% | 31,355,820 | 2.89 |
| Aug 31, 2026 | 7.51 | 7.61 | 6.24 | 6.26 | 6.26 | -17.58% | 66,844,500 | 6.69 |
| Aug 28, 2026 | 7.61 | 7.82 | 7.39 | 7.60 | 7.60 | -0.39% | 17,705,500 | 1.79 |
| Aug 27, 2026 | 7.92 | 7.92 | 7.50 | 7.63 | 7.63 | -3.79% | 20,077,000 | 2.06 |
| Aug 26, 2026 | 7.82 | 8.06 | 7.82 | 7.93 | 7.93 | +0.38% | 8,235,500 | 0.83 |
| Aug 25, 2026 | 7.86 | 8.02 | 7.80 | 7.90 | 7.90 | +0.51% | 8,690,002 | 0.88 |
| Aug 24, 2026 | 7.92 | 8.01 | 7.70 | 7.86 | 7.86 | -0.57% | 9,495,002 | 0.96 |