China Greenland Broad Greenstate Group Company Limited - 1253.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.22	0.22	0.22	0.22	0.22	16,400
December 02, 2025	0.22	0.22	0.22	0.22	0.22	48,000
December 01, 2025	0.18	0.2	0.2	0.2	0.18	24,000
November 28, 2025	0.23	0.23	0.23	0.23	0.23	5
November 27, 2025	0.21	0.23	0.23	0.23	0.21	156,000
November 26, 2025	0.2	0.21	0.21	0.22	0.2	599,600
November 25, 2025	0.16	0.16	0.16	0.16	0.16	0
November 24, 2025	0.16	0.16	0.16	0.16	0.16	75,600
November 21, 2025	0.16	0.16	0.16	0.16	0.16	12,800
November 20, 2025	0.16	0.16	0.16	0.16	0.16	14,000
November 19, 2025	0.16	0.16	0.16	0.16	0.16	353,600
November 18, 2025	0.18	0.16	0.16	0.18	0.16	189,600
November 17, 2025	0.2	0.21	0.21	0.21	0.2	98,800
November 14, 2025	0.2	0.21	0.21	0.21	0.2	22,400
November 13, 2025	0.22	0.22	0.22	0.22	0.22	0
November 12, 2025	0.23	0.23	0.23	0.23	0.23	0
November 11, 2025	0.23	0.23	0.23	0.23	0.23	0
November 10, 2025	0.22	0.23	0.23	0.23	0.2	1.31M
November 07, 2025	0.02	0.02	0.02	0.02	0.02	3.82M
November 06, 2025	0.02	0.02	0.02	0.02	0.02	976,000
November 05, 2025	0.02	0.02	0.02	0.02	0.02	1.01M
November 04, 2025	0.02	0.02	0.02	0.02	0.02	580,000
November 03, 2025	0.02	0.02	0.02	0.02	0.02	20.26M
October 31, 2025	0.02	0.02	0.02	0.02	0.02	8.61M
October 30, 2025	0.02	0.02	0.02	0.02	0.02	14.73M
October 28, 2025	0.02	0.02	0.02	0.02	0.02	2.55M
October 27, 2025	0.02	0.02	0.02	0.02	0.02	4.62M
October 26, 2025	0.02	0.02	0.02	0.02	0.02	4.62M
October 24, 2025	0.03	0.02	0.02	0.03	0.02	14M
October 23, 2025	0.02	0.03	0.03	0.03	0.02	24.01M
October 22, 2025	0.02	0.02	0.02	0.02	0.02	29.94M
October 21, 2025	0.02	0.02	0.02	0.02	0.02	1.6M
October 20, 2025	0.02	0.02	0.02	0.02	0.02	124,000
October 17, 2025	0.02	0.02	0.02	0.02	0.02	1.51M
October 16, 2025	0.02	0.02	0.02	0.02	0.02	7.53M
October 15, 2025	0.02	0.02	0.02	0.02	0.02	7.75M
October 14, 2025	0.02	0.02	0.02	0.02	0.02	2.14M
October 13, 2025	0.02	0.02	0.02	0.02	0.02	4.33M
October 10, 2025	0.02	0.02	0.02	0.02	0.02	2.18M
October 09, 2025	0.02	0.02	0.02	0.02	0.02	1.2M
October 08, 2025	0.02	0.02	0.02	0.02	0.02	1.42M
October 06, 2025	0.02	0.02	0.02	0.02	0.02	352,000
October 03, 2025	0.02	0.02	0.02	0.02	0.02	0
October 02, 2025	0.02	0.02	0.02	0.02	0.02	12,000
September 30, 2025	0.02	0.02	0.02	0.02	0.02	748,000
September 29, 2025	0.02	0.02	0.02	0.02	0.02	320,000
September 26, 2025	0.02	0.02	0.02	0.02	0.02	48,000
September 25, 2025	0.02	0.02	0.02	0.02	0.02	0
September 24, 2025	0.02	0.02	0.02	0.02	0.02	508,000
September 23, 2025	0.02	0.02	0.02	0.02	0.02	8.38M
September 22, 2025	0.02	0.02	0.02	0.02	0.02	5.75M
September 19, 2025	0.02	0.02	0.02	0.02	0.02	1.56M
September 18, 2025	0.02	0.02	0.02	0.02	0.02	5.78M
September 17, 2025	0.02	0.02	0.02	0.02	0.02	14.78M
September 16, 2025	0.02	0.02	0.02	0.02	0.02	932,000
September 15, 2025	0.02	0.02	0.02	0.02	0.02	1.21M
September 12, 2025	0.02	0.02	0.02	0.02	0.02	1.94M
September 11, 2025	0.02	0.02	0.02	0.02	0.02	344,000
September 10, 2025	0.02	0.02	0.02	0.02	0.02	2.78M
September 09, 2025	0.02	0.02	0.02	0.02	0.02	6.62M

China Greenland Broad Greenstate Group Company Limited (1253.HK) HKSE