Greentown Service Group Co Ltd (2869)

2869
🏛️ 홍콩 →
4.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.00 7.18 6.99 7.17 1.3M
2021-12-30 6.91 7.08 6.80 7.00 4.2M
2021-12-29 7.40 7.40 6.88 7.00 5.0M
2021-12-28 7.11 7.35 7.00 7.24 20.7M
2021-12-24 7.12 7.20 6.95 6.97 4.7M
2021-12-23 7.18 7.38 6.97 7.07 40.3M
2021-12-22 7.15 7.30 7.03 7.22 7.0M
2021-12-21 7.02 7.06 6.82 6.97 8.6M
2021-12-20 7.08 7.17 6.77 6.84 6.7M
2021-12-17 7.27 7.38 7.07 7.09 5.1M
2021-12-16 7.23 7.41 7.17 7.28 2.0M
2021-12-15 7.56 7.57 7.20 7.29 9.0M
2021-12-14 7.81 7.86 7.43 7.50 9.1M
2021-12-13 7.93 8.07 7.75 7.81 6.5M
2021-12-10 7.91 8.08 7.79 7.89 4.6M
2021-12-09 7.69 7.94 7.69 7.93 7.3M
2021-12-08 7.66 7.76 7.51 7.69 5.4M
2021-12-07 7.28 7.59 7.28 7.56 10.6M
2021-12-06 7.12 7.45 7.12 7.20 13.6M
2021-12-03 7.43 7.45 7.23 7.29 3.9M
2021-12-02 7.42 7.54 7.30 7.39 4.4M
2021-12-01 7.08 7.56 7.08 7.30 13.1M
2021-11-30 7.43 7.46 7.27 7.44 22.4M
2021-11-29 7.15 7.35 7.03 7.28 9.3M
2021-11-26 7.35 7.35 7.09 7.15 4.9M
2021-11-25 7.32 7.46 7.14 7.30 6.6M
2021-11-24 7.60 7.60 7.12 7.16 4.1M
2021-11-23 7.17 7.44 7.09 7.33 5.8M
2021-11-22 7.45 7.45 7.13 7.23 7.7M
2021-11-19 7.33 7.53 7.08 7.42 12.9M
2021-11-18 7.59 7.59 7.09 7.33 8.5M
2021-11-17 7.91 7.91 7.52 7.58 6.8M
2021-11-16 7.86 8.05 7.69 7.90 8.5M
2021-11-15 8.15 8.15 7.76 7.86 3.9M
2021-11-12 7.86 7.98 7.53 7.92 5.9M
2021-11-11 7.74 7.94 7.46 7.87 6.7M
2021-11-10 7.30 7.64 7.06 7.61 8.3M
2021-11-09 7.34 7.34 7.03 7.17 2.6M
2021-11-08 7.14 7.24 6.86 7.18 13.5M
2021-11-05 7.24 7.35 7.00 7.09 3.9M
2021-11-04 7.51 7.60 7.16 7.24 6.3M
2021-11-03 7.58 7.61 7.27 7.46 2.8M
2021-11-02 7.67 7.69 7.30 7.34 4.0M
2021-11-01 7.83 7.91 7.46 7.54 1.8M
2021-10-29 8.08 8.18 7.58 7.69 11.5M
2021-10-28 8.00 8.20 8.00 8.00 1.6M
2021-10-27 8.80 8.80 8.00 8.16 2.7M
2021-10-26 8.59 8.62 8.18 8.35 4.7M
2021-10-25 8.82 8.84 8.36 8.48 4.6M
2021-10-22 9.04 9.16 8.86 8.93 2.2M
2021-10-21 9.31 9.31 8.79 8.88 5.5M
2021-10-20 8.52 8.77 8.50 8.74 2.1M
2021-10-19 8.54 8.88 8.54 8.70 2.9M
2021-10-18 8.66 8.94 8.53 8.70 4.0M
2021-10-15 8.76 8.80 8.35 8.49 2.6M
2021-10-12 8.46 8.84 8.33 8.60 6.0M
2021-10-11 8.56 8.67 8.14 8.45 2.8M
2021-10-08 8.55 8.65 8.27 8.53 3.7M
2021-10-07 8.31 8.44 8.26 8.43 1.3M
2021-10-06 8.11 8.27 8.00 8.12 12.0M
2021-10-05 8.39 8.39 8.05 8.15 1.3M
2021-10-04 8.46 8.52 8.07 8.41 1.8M
2021-09-30 8.27 8.49 8.27 8.36 5.1M
2021-09-29 8.29 8.31 8.12 8.27 1.4M
2021-09-28 7.79 8.46 7.78 8.30 7.8M
2021-09-27 8.08 8.08 7.59 7.76 9.0M
2021-09-24 8.09 8.13 7.89 8.04 10.8M
2021-09-23 7.88 8.28 7.82 7.96 12.6M
2021-09-21 7.07 7.69 7.07 7.61 4.4M
2021-09-20 7.42 7.49 7.07 7.33 9.5M
2021-09-17 7.71 7.71 7.38 7.55 5.7M
2021-09-16 7.84 7.94 7.32 7.50 4.4M
2021-09-15 8.04 8.21 7.78 7.84 4.8M
2021-09-14 8.26 8.26 7.98 8.05 3.2M
2021-09-13 8.30 8.43 7.96 8.14 4.9M
2021-09-10 8.03 8.35 8.03 8.35 2.5M
2021-09-09 8.36 8.55 8.08 8.10 4.2M
2021-09-08 8.22 8.46 8.22 8.45 3.5M
2021-09-07 8.21 8.46 8.17 8.22 2.7M
2021-09-06 8.41 8.58 8.16 8.37 3.3M
2021-09-03 8.61 8.65 8.37 8.51 3.2M
2021-09-02 8.46 8.62 8.41 8.56 2.8M
2021-09-01 8.32 8.56 7.99 8.36 7.1M
2021-08-31 8.46 8.47 7.91 8.28 11.4M
2021-08-30 8.18 8.94 8.18 8.51 14.4M
2021-08-27 8.46 8.68 7.98 8.18 5.6M
2021-08-26 8.74 8.74 8.35 8.47 2.7M
2021-08-25 8.57 8.61 8.11 8.51 4.7M
2021-08-24 7.76 8.39 7.76 8.36 7.8M
2021-08-23 7.95 8.10 7.72 7.74 5.6M
2021-08-20 8.33 8.44 7.72 7.84 9.1M
2021-08-19 8.60 8.60 8.23 8.29 2.2M
2021-08-18 8.72 8.72 8.30 8.48 2.8M
2021-08-17 8.83 8.83 8.32 8.42 5.9M
2021-08-16 8.84 9.05 8.63 8.83 3.1M
2021-08-13 9.06 9.06 8.52 8.70 4.5M
2021-08-12 8.87 8.95 8.51 8.83 7.1M
2021-08-11 8.61 9.12 8.52 8.87 10.2M
2021-08-10 8.72 8.72 8.25 8.46 5.0M
2021-08-09 8.31 8.56 8.11 8.49 3.2M
2021-08-06 8.16 8.40 8.16 8.31 6.0M
2021-08-05 8.22 8.56 8.22 8.32 6.4M
2021-08-04 8.76 8.76 8.34 8.35 4.6M
2021-08-03 8.76 8.78 8.37 8.62 5.2M
2021-08-02 8.37 8.67 8.19 8.46 3.3M
2021-07-30 8.64 8.71 8.19 8.41 10.1M
2021-07-29 8.96 9.13 8.55 8.64 14.0M
2021-07-28 7.96 8.86 7.96 8.83 19.5M
2021-07-27 8.27 8.97 7.80 7.92 23.2M
2021-07-26 8.81 8.81 8.26 8.27 21.0M
2021-07-23 9.32 9.36 8.84 8.90 14.1M
2021-07-22 8.86 9.52 8.86 9.32 26.2M
2021-07-21 8.76 9.04 8.64 8.81 22.7M
2021-07-20 8.66 8.81 8.30 8.59 43.2M
2021-07-19 8.86 8.87 8.58 8.69 14.2M
2021-07-16 8.74 8.90 8.61 8.83 22.9M
2021-07-15 8.91 8.91 8.56 8.70 25.9M
2021-07-14 8.89 9.18 8.84 8.90 8.8M
2021-07-13 9.35 9.55 8.87 9.01 17.1M
2021-07-12 9.55 9.55 9.18 9.35 8.7M
2021-07-09 9.47 9.52 8.95 9.22 25.4M
2021-07-08 9.85 10.01 9.36 9.47 12.8M
2021-07-07 9.70 9.97 9.54 9.85 16.7M
2021-07-06 10.25 10.25 9.38 9.70 27.0M
2021-07-05 11.13 11.17 9.99 10.13 25.2M
2021-07-02 11.98 12.20 11.15 11.23 16.0M
2021-06-30 11.11 12.54 11.11 12.00 21.9M
2021-06-29 11.47 11.53 10.97 11.27 14.5M
2021-06-28 11.47 11.78 11.19 11.47 8.3M
2021-06-25 11.74 11.98 11.25 11.47 16.2M
2021-06-24 12.24 12.24 11.61 11.74 16.3M
2021-06-23 11.55 12.28 11.55 12.00 14.3M
2021-06-22 11.33 11.76 10.71 11.61 40.6M
2021-06-21 11.96 12.18 11.75 11.94 4.3M
2021-06-18 12.24 12.48 11.69 12.00 8.6M
2021-06-17 12.22 12.34 12.04 12.28 4.9M
2021-06-16 12.56 12.68 12.20 12.24 3.3M
2021-06-15 12.66 12.69 12.06 12.44 5.8M
2021-06-11 12.64 13.01 12.42 12.69 4.8M
2021-06-10 12.42 12.69 12.38 12.64 6.5M
2021-06-09 12.44 12.97 12.24 12.42 5.1M
2021-06-08 12.34 12.87 12.28 12.62 7.7M
2021-06-07 11.82 12.64 11.82 12.40 7.9M
2021-06-04 12.06 12.32 11.79 11.88 5.1M
2021-06-03 12.28 12.81 12.10 12.16 4.1M
2021-06-02 12.08 12.91 12.08 12.50 8.7M
2021-06-01 12.20 12.62 12.02 12.18 8.8M
2021-05-31 11.98 12.30 11.67 12.20 6.9M
2021-05-28 11.82 11.92 11.51 11.86 10.7M
2021-05-27 11.75 11.96 11.47 11.77 15.0M
2021-05-26 11.41 11.67 11.27 11.53 7.3M
2021-05-25 11.59 11.59 11.13 11.43 9.4M
2021-05-24 11.81 11.81 11.29 11.53 12.8M
2021-05-21 11.51 11.82 11.07 11.75 17.6M
2021-05-20 11.77 11.82 11.19 11.43 11.6M
2021-05-18 11.59 12.10 11.53 11.77 9.3M
2021-05-17 11.29 11.82 10.88 11.57 7.9M
2021-05-14 11.37 11.41 10.93 11.41 14.5M
2021-05-13 11.47 11.77 11.25 11.41 12.3M
2021-05-12 12.02 12.02 11.55 11.69 8.6M
2021-05-11 11.92 12.02 11.51 11.90 10.4M
2021-05-10 11.75 12.26 11.67 11.96 10.8M
2021-05-07 12.06 12.38 11.57 11.77 9.3M
2021-05-06 12.16 12.48 11.73 12.26 10.7M
2021-05-05 12.04 12.26 11.90 11.94 2.4M
2021-05-04 11.94 12.36 11.94 12.08 3.6M
2021-05-03 12.06 12.26 11.90 11.94 3.6M
2021-04-30 12.60 12.60 12.00 12.24 8.9M
2021-04-29 13.35 13.41 12.66 12.69 5.7M
2021-04-28 11.94 13.60 11.90 13.56 17.9M
2021-04-27 12.32 12.66 12.12 12.20 6.1M
2021-04-26 11.61 12.93 11.59 12.62 15.5M
2021-04-23 11.51 11.92 11.51 11.92 4.6M
2021-04-22 11.63 12.04 11.37 11.86 13.1M
2021-04-21 11.67 12.06 11.61 11.73 5.7M
2021-04-20 12.18 12.30 11.81 11.98 9.2M
2021-04-19 11.75 12.50 11.75 12.18 10.1M
2021-04-16 11.29 11.75 11.29 11.73 3.3M
2021-04-15 11.73 11.73 11.23 11.49 8.1M
2021-04-14 11.39 11.79 11.37 11.57 6.3M
2021-04-13 11.86 11.86 11.33 11.55 12.5M
2021-04-12 11.77 11.84 11.23 11.59 11.9M
2021-04-09 12.64 12.64 11.47 11.88 20.0M
2021-04-08 12.66 12.66 12.10 12.64 6.9M
2021-04-07 11.55 13.15 11.37 12.73 28.6M
2021-04-01 11.55 12.06 11.49 11.61 14.5M
2021-03-31 11.13 11.81 10.97 11.69 36.0M
2021-03-30 10.58 11.65 10.58 11.13 48.5M
2021-03-29 9.29 10.62 9.14 10.36 73.3M
2021-03-26 8.08 8.53 8.08 8.48 7.4M
2021-03-25 8.18 8.26 7.86 8.08 6.8M
2021-03-24 8.34 8.45 8.15 8.20 6.1M
2021-03-23 8.40 8.52 8.27 8.34 3.7M
2021-03-22 8.43 8.54 8.29 8.40 5.3M
2021-03-19 8.34 8.46 8.26 8.46 9.5M
2021-03-18 8.35 8.50 8.28 8.34 4.9M
2021-03-17 8.24 8.48 8.24 8.44 2.4M
2021-03-16 8.19 8.37 8.12 8.35 4.0M
2021-03-15 8.12 8.34 8.04 8.28 5.7M
2021-03-12 8.06 8.32 7.92 8.12 6.8M
2021-03-11 7.68 8.12 7.68 8.02 6.6M
2021-03-10 7.81 8.02 7.70 7.88 5.8M
2021-03-09 7.96 7.96 7.44 7.71 11.9M
2021-03-08 8.08 8.19 7.67 7.73 5.9M
2021-03-05 7.91 8.21 7.52 8.13 8.6M
2021-03-04 8.13 8.19 7.87 7.89 8.4M
2021-03-03 8.26 8.26 8.04 8.18 6.9M
2021-03-02 8.18 8.30 8.02 8.26 7.5M
2021-03-01 7.82 8.17 7.82 8.01 8.7M
2021-02-26 7.97 8.10 7.74 7.79 7.3M
2021-02-25 8.05 8.26 7.90 8.05 5.4M
2021-02-24 8.19 8.25 7.81 7.98 10.4M
2021-02-23 8.17 8.31 8.14 8.19 3.7M
2021-02-22 8.52 8.52 8.14 8.20 7.5M
2021-02-19 8.52 8.60 8.28 8.52 5.5M
2021-02-18 8.53 8.72 8.49 8.60 10.5M
2021-02-17 8.31 8.56 8.31 8.54 4.6M
2021-02-16 8.30 8.38 8.19 8.27 3.2M
2021-02-11 8.32 8.32 8.24 8.30 1.1M
2021-02-10 8.32 8.37 8.18 8.35 4.5M
2021-02-09 8.38 8.39 8.25 8.32 3.7M
2021-02-08 8.29 8.32 8.16 8.30 5.4M
2021-02-05 8.40 8.40 8.14 8.29 5.8M
2021-02-04 8.51 8.52 8.16 8.39 10.5M
2021-02-03 8.60 8.67 8.36 8.51 6.9M
2021-02-02 8.60 8.90 8.39 8.57 6.1M
2021-02-01 8.52 8.96 8.52 8.65 6.6M
2021-01-29 8.73 8.95 8.59 8.65 8.6M
2021-01-28 8.99 8.99 8.59 8.73 7.6M
2021-01-27 9.38 9.38 8.70 9.00 17.6M
2021-01-26 9.09 9.26 8.95 9.21 8.7M
2021-01-25 9.40 9.42 8.92 9.29 14.9M
2021-01-22 9.43 9.48 9.14 9.37 12.5M
2021-01-21 9.77 9.95 9.25 9.26 17.5M
2021-01-20 9.64 10.05 9.51 9.70 13.5M
2021-01-19 9.35 9.63 9.27 9.54 9.7M
2021-01-18 9.19 9.54 9.19 9.44 5.0M
2021-01-15 9.30 9.30 9.05 9.19 7.6M
2021-01-14 9.64 9.64 9.23 9.30 7.7M
2021-01-13 9.52 9.56 9.28 9.53 9.8M
2021-01-12 9.72 9.85 9.51 9.60 9.7M
2021-01-11 10.18 10.20 9.61 9.71 19.0M
2021-01-08 10.16 10.18 9.69 10.14 9.0M
2021-01-07 10.18 10.48 9.65 10.01 10.1M
2021-01-06 9.19 10.28 9.19 10.22 25.6M
2021-01-05 9.19 9.40 9.00 9.30 7.0M
2021-01-04 9.49 9.57 9.20 9.34 6.1M