Basic House New Life Group Limited - 8360.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.39	0.37	0.37	0.39	0.37	42,000
September 04, 2025	0.39	0.39	0.39	0.39	0.39	0
September 03, 2025	0.37	0.39	0.39	0.39	0.37	30,000
September 02, 2025	0.38	0.39	0.39	0.39	0.37	486,000
September 01, 2025	0.39	0.39	0.39	0.39	0.38	258,000
August 29, 2025	0.4	0.4	0.4	0.4	0.4	630,000
August 28, 2025	0.38	0.41	0.41	0.41	0.35	200,800
August 27, 2025	0.39	0.38	0.38	0.39	0.38	354,000
August 26, 2025	0.39	0.39	0.39	0.39	0.39	132,000
August 25, 2025	0.4	0.4	0.4	0.4	0.4	348,000
August 22, 2025	0.4	0.39	0.39	0.4	0.39	1.14M
August 21, 2025	0.4	0.4	0.4	0.4	0.4	90,000
August 20, 2025	0.4	0.4	0.4	0.4	0.4	138,000
August 19, 2025	0.4	0.4	0.4	0.4	0.4	0
August 18, 2025	0.4	0.4	0.4	0.4	0.4	128,400
August 15, 2025	0.39	0.4	0.4	0.4	0.39	72,000
August 14, 2025	0.39	0.39	0.39	0.39	0.39	18,000
August 13, 2025	0.4	0.4	0.4	0.4	0.4	378,000
August 12, 2025	0.4	0.4	0.4	0.4	0.39	870,000
August 11, 2025	0.4	0.4	0.4	0.4	0.4	60,000
August 08, 2025	0.43	0.43	0.43	0.43	0.43	0
August 07, 2025	0.4	0.43	0.43	0.43	0.4	680,400
August 06, 2025	0.41	0.41	0.41	0.41	0.41	0
August 05, 2025	0.39	0.41	0.41	0.41	0.39	71,200
August 04, 2025	0.4	0.41	0.41	0.41	0.4	126,000
August 01, 2025	0.41	0.4	0.4	0.41	0.39	360,000
July 31, 2025	0.41	0.41	0.41	0.41	0.4	156,000
July 30, 2025	0.41	0.43	0.43	0.44	0.41	52,000
July 29, 2025	0.4	0.41	0.41	0.41	0.4	252,000
July 28, 2025	0.42	0.42	0.42	0.42	0.42	0
July 25, 2025	0.41	0.42	0.42	0.42	0.41	170,000
July 24, 2025	0.43	0.41	0.41	0.43	0.41	126,000
July 23, 2025	0.44	0.44	0.44	0.44	0.44	1,600
July 22, 2025	0.41	0.44	0.44	0.44	0.38	92,000
July 21, 2025	0.4	0.4	0.4	0.4	0.4	114,000
July 18, 2025	0.4	0.41	0.41	0.41	0.4	180,000
July 17, 2025	0.4	0.41	0.41	0.42	0.4	580,000
July 16, 2025	0.4	0.4	0.4	0.4	0.4	60,000
July 15, 2025	0.41	0.4	0.4	0.41	0.4	396,000
July 14, 2025	0.41	0.41	0.41	0.41	0.41	0
July 11, 2025	0.41	0.41	0.41	0.43	0.4	534,000
July 10, 2025	0.43	0.42	0.42	0.43	0.42	270,000
July 09, 2025	0.43	0.42	0.42	0.43	0.42	1.36M
July 08, 2025	0.43	0.44	0.44	0.46	0.43	2.23M
July 07, 2025	0.45	0.48	0.48	0.48	0.45	570,000
July 04, 2025	0.44	0.44	0.44	0.45	0.44	1.14M
July 03, 2025	0.44	0.48	0.48	0.48	0.42	2.02M
July 02, 2025	0.44	0.44	0.44	0.44	0.43	846,000
June 30, 2025	0.45	0.43	0.43	0.48	0.43	750,000
June 27, 2025	0.45	0.48	0.48	0.48	0.44	2.07M
June 26, 2025	0.46	0.45	0.45	0.46	0.45	1.02M
June 25, 2025	0.44	0.49	0.49	0.49	0.42	7.37M
June 24, 2025	0.45	0.44	0.44	0.48	0.42	8.66M
June 23, 2025	0.49	0.45	0.45	0.49	0.45	72,000
June 20, 2025	0.48	0.43	0.43	0.48	0.43	282,000
June 19, 2025	0.45	0.48	0.48	0.48	0.45	162,000
June 18, 2025	0.41	0.47	0.47	0.49	0.41	30,000
June 17, 2025	0.41	0.38	0.38	0.41	0.37	36,000
June 16, 2025	0.41	0.41	0.41	0.42	0.41	162,000
June 13, 2025	0.44	0.43	0.43	0.47	0.43	306,000

Basic House New Life Group Limited (8360.HK) HKSE