Basic House New Life Group Limited (8360.HK) HKSE
0.23
-0.001(-0.44%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.23
-0.001(-0.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 156,000 |
| March 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 19,200 |
| March 11, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 186,000 |
| March 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12,000 |
| March 06, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 162,000 |
| March 05, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 246,000 |
| March 04, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 30,000 |
| March 03, 2026 | 0.26 | 0.24 | 0.24 | 0.26 | 0.24 | 42,000 |
| March 02, 2026 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 30,000 |
| February 27, 2026 | 0.24 | 0.26 | 0.26 | 0.27 | 0.24 | 108,000 |
| February 26, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 216,000 |
| February 25, 2026 | 0.26 | 0.24 | 0.24 | 0.27 | 0.24 | 264,000 |
| February 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 114,000 |
| February 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18,000 |
| February 20, 2026 | 0.27 | 0.26 | 0 | 0.27 | 0.24 | 312,000 |
| February 16, 2026 | 0.23 | 0.24 | 0 | 0.26 | 0.23 | 84,000 |
| February 13, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 138,000 |
| February 12, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.23 | 120,000 |
| February 11, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 54,000 |
| February 10, 2026 | 0.25 | 0.24 | 0 | 0.25 | 0.24 | 216,000 |
| February 09, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.24 | 396,000 |
| February 06, 2026 | 0.24 | 0.26 | 0 | 0.28 | 0.24 | 66,000 |
| February 05, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.23 | 276,000 |
| February 04, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 6,000 |
| February 03, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.23 | 6,000 |
| February 02, 2026 | 0.23 | 0.25 | 0 | 0.25 | 0.23 | 234,000 |
| January 30, 2026 | 0.26 | 0.25 | 0 | 0.26 | 0.23 | 228,000 |
| January 29, 2026 | 0.26 | 0.25 | 0 | 0.26 | 0.25 | 126,000 |
| January 28, 2026 | 0.24 | 0.27 | 0 | 0.27 | 0.24 | 72,000 |
| January 27, 2026 | 0.26 | 0.25 | 0 | 0.26 | 0.25 | 228,000 |
| January 26, 2026 | 0.25 | 0.24 | 0 | 0.25 | 0.23 | 582,000 |
| January 23, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.23 | 192,000 |
| January 22, 2026 | 0.24 | 0.26 | 0 | 0.26 | 0.24 | 402,000 |
| January 21, 2026 | 0.27 | 0.27 | 0 | 0.27 | 0.27 | 0 |
| January 20, 2026 | 0.27 | 0.27 | 0 | 0.27 | 0.27 | 0 |
| January 19, 2026 | 0.26 | 0.27 | 0 | 0.28 | 0.26 | 6,000 |
| January 16, 2026 | 0.26 | 0.28 | 0 | 0.28 | 0.26 | 48,000 |
| January 15, 2026 | 0.26 | 0.28 | 0 | 0.28 | 0.26 | 114,000 |
| January 14, 2026 | 0.28 | 0.26 | 0 | 0.28 | 0.26 | 494,000 |
| January 13, 2026 | 0.32 | 0.32 | 0 | 0.32 | 0.32 | 0 |
| January 12, 2026 | 0.28 | 0.32 | 0 | 0.35 | 0.27 | 2.9M |
| January 09, 2026 | 0.28 | 0.28 | 0 | 0.28 | 0.28 | 0 |
| January 08, 2026 | 0.26 | 0.28 | 0 | 0.28 | 0.26 | 234,000 |
| January 07, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.24 | 66,000 |
| January 06, 2026 | 0.29 | 0.27 | 0 | 0.29 | 0.27 | 36,000 |
| January 05, 2026 | 0.29 | 0.26 | 0 | 0.29 | 0.26 | 88,000 |
| January 02, 2026 | 0.29 | 0.28 | 0 | 0.29 | 0.28 | 198,000 |
| December 31, 2025 | 0.27 | 0.28 | 0 | 0.28 | 0.27 | 174,000 |
| December 30, 2025 | 0.26 | 0.26 | 0 | 0.26 | 0.25 | 780,000 |
| December 29, 2025 | 0.28 | 0.3 | 0 | 0.3 | 0.25 | 384,000 |
| December 24, 2025 | 0.3 | 0.3 | 0 | 0.3 | 0.3 | 5,200 |
| December 23, 2025 | 0.31 | 0.3 | 0 | 0.31 | 0.3 | 240,000 |
| December 22, 2025 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 0 |
| December 19, 2025 | 0.3 | 0.31 | 0 | 0.31 | 0.3 | 102,000 |
| December 18, 2025 | 0.31 | 0.33 | 0 | 0.33 | 0.3 | 282,000 |
| December 17, 2025 | 0.32 | 0.35 | 0 | 0.35 | 0.3 | 126,000 |
| December 16, 2025 | 0.3 | 0.3 | 0 | 0.3 | 0.3 | 18,000 |
| December 15, 2025 | 0.34 | 0.31 | 0 | 0.34 | 0.3 | 138,000 |
| December 12, 2025 | 0.33 | 0.36 | 0 | 0.37 | 0.3 | 3.81M |
| December 11, 2025 | 0.27 | 0.33 | 0 | 0.35 | 0.25 | 354,000 |