1253.HK - China Greenland Broad Greenstate Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.6000.6100.6000.6000.60056,000
May 23, 20190.5300.5900.5300.5600.56036,000
May 22, 20190.5800.5800.5800.5800.5804,000
May 21, 20190.5700.5700.5700.5700.5704,000
May 20, 20190.6000.6000.6000.6000.6004,000
May 17, 20190.6100.6100.6100.6100.6104,000
May 16, 20190.5900.5900.5900.5900.5904,000
May 15, 20190.5700.5900.5500.5500.550208,000
May 14, 20190.5800.5800.5500.5800.580520,000
May 10, 20190.5600.5600.5600.5600.560-
May 09, 20190.5800.5800.5800.5800.5804,000
May 08, 20190.5600.5600.5000.5500.550576,000
May 07, 20190.5800.5700.5600.5700.57032,000
May 06, 20190.5200.5600.5100.5600.560180,000
May 03, 20190.5800.5800.5400.5700.570508,000
May 02, 20190.5700.5700.5700.5700.57024,000
Apr 30, 20190.5800.5800.5800.5800.5804,000
Apr 29, 20190.5700.5700.5700.5700.570-
Apr 26, 20190.5500.5800.5000.5800.58092,000
Apr 25, 20190.5500.5500.5500.5500.550-
Apr 24, 20190.5800.5800.5700.5700.5708,000
Apr 23, 20190.5200.5600.5200.5600.560272,000
Apr 18, 20190.5600.5700.5100.5700.57064,000
Apr 17, 20190.5800.5800.5800.5800.580-
Apr 16, 20190.5300.5600.5300.5600.560100,000
Apr 15, 20190.5000.5700.4800.5700.570372,000
Apr 12, 20190.4950.5500.4950.5500.55032,000
Apr 11, 20190.5500.5500.5500.5500.5504,000
Apr 10, 20190.5400.5700.5400.5700.5708,000
Apr 09, 20190.5500.5500.5500.5500.5504,000
Apr 08, 20190.5600.5600.5600.5600.560-
Apr 04, 20190.5100.5600.5100.5600.560196,000
Apr 03, 20190.4900.4900.4900.4900.490-
Apr 02, 20190.5000.5000.4900.4900.49012,000
Apr 01, 20190.5200.5200.5200.5200.52032,000
Mar 29, 20190.5400.5400.5400.5400.5408,000
Mar 28, 20190.5500.5500.5500.5500.5504,000
Mar 27, 20190.5500.5500.5500.5500.5504,000
Mar 26, 20190.5500.5500.5500.5500.55012,000
Mar 25, 20190.5600.5600.5600.5500.5504,000
Mar 22, 20190.5200.5200.4900.4900.49080,000
Mar 21, 20190.5200.5200.4950.4950.495288,000
Mar 20, 20190.5000.5200.5000.5200.52032,000
Mar 19, 20190.5000.5000.5000.5000.50012,000
Mar 18, 20190.4850.4850.4750.4750.475188,000
Mar 15, 20190.4800.4900.4800.4850.485160,000
Mar 14, 20190.5100.5100.5100.5100.51016,000
Mar 13, 20190.4950.5500.4950.5200.520344,000
Mar 12, 20190.5500.5500.5500.5500.5504,000
Mar 11, 20190.5500.5500.5500.5500.550-
Mar 08, 20190.5600.5600.5600.5500.5504,000
Mar 07, 20190.5500.5500.5500.5500.5504,000
Mar 06, 20190.5100.5300.5100.5300.530100,000
Mar 05, 20190.5500.5500.5000.5100.510384,000
Mar 04, 20190.6100.6100.6100.6100.6104,000
Mar 01, 20190.6100.6100.6100.6100.610-
Feb 28, 20190.5900.5900.5900.5900.5904,000
Feb 27, 20190.5900.5900.5900.5700.5704,000
Feb 26, 20190.6000.6000.6000.6000.6004,000
Feb 25, 20190.5700.5700.5700.5700.570-
Feb 22, 20190.5600.5600.5600.5600.560-
Feb 21, 20190.5600.5600.5600.5600.560-
Feb 20, 20190.5500.5500.5500.5500.5504,000
Feb 19, 20190.5600.5600.5600.5600.560-
Feb 18, 20190.5700.5700.5700.5700.5704,000
Feb 15, 20190.5700.5700.5700.5700.5704,000
Feb 14, 20190.5600.5700.5600.5700.57016,000
Feb 13, 20190.5200.5700.5500.5600.56020,000
Feb 12, 20190.5500.5500.5500.5500.550-
Feb 11, 20190.5400.5400.5400.5400.5404,000
Feb 08, 20190.5500.5500.5500.5500.5504,000
Feb 04, 20190.5500.5500.5500.5500.5504,000
Feb 01, 20190.5600.5600.5600.5600.5604,000
Jan 31, 20190.5400.5400.5400.5400.5404,000
Jan 30, 20190.5500.5500.5000.5400.54012,000
Jan 29, 20190.5400.5400.5400.5400.5404,000
Jan 28, 20190.5400.5400.5300.5300.5308,000
Jan 25, 20190.5400.5400.5400.5400.540-
Jan 24, 20190.5300.5300.5300.5300.5304,000
Jan 23, 20190.5400.5400.5400.5400.5408,000
Jan 22, 20190.5200.5200.5200.5200.52020,000
Jan 21, 20190.4800.5400.4800.5200.520256,000
Jan 18, 20190.5300.5300.5300.5300.530108,000
Jan 17, 20190.5200.5300.5200.5300.530140,000
Jan 16, 20190.5300.5400.5300.5300.530248,000
Jan 15, 20190.5300.5300.5300.5300.5304,000
Jan 14, 20190.5400.5400.5400.5400.5404,000
Jan 11, 20190.5400.5400.5400.5400.5404,000
Jan 10, 20190.4900.5500.4900.5500.55060,000
Jan 09, 20190.5400.5600.5300.5600.560192,000
Jan 08, 20190.5400.5400.5400.5400.5404,000
Jan 07, 20190.5300.5300.5300.5300.530-
Jan 04, 20190.5400.5400.4900.4900.4908,000
Jan 03, 20190.5500.5500.5500.5500.5504,000
Jan 02, 20190.5500.5500.4750.4950.495212,000
Dec 31, 20180.5500.5500.5500.5500.550-
Dec 28, 20180.5300.5500.4700.5500.550384,000
Dec 27, 20180.5000.5200.5000.5200.52012,000
Dec 24, 20180.5400.5400.5400.5400.5404,000
Dec 21, 20180.5300.5300.5300.5300.5304,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...