1253.HK - China Greenland Broad Greenstate Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 20, 20180.5600.5600.5600.5400.5404,000
Dec 19, 20180.5600.5400.5000.5400.540484,000
Dec 18, 20180.5900.5900.5500.5500.55028,000
Dec 17, 20180.5600.5600.5600.5600.560-
Dec 14, 20180.5500.5600.5500.5600.5608,000
Dec 13, 20180.5400.5400.5200.5200.520104,000
Dec 12, 20180.5500.5500.5500.5500.550-
Dec 11, 20180.5600.5600.5600.5600.5608,000
Dec 10, 20180.5100.5100.5100.5300.5304,000
Dec 07, 20180.5300.5600.5300.5400.54032,000
Dec 06, 20180.5200.5200.5200.5200.520-
Dec 05, 20180.5500.5500.5100.5300.530468,000
Dec 04, 20180.5000.5800.4700.5500.550700,000
Dec 03, 20180.4300.5100.4300.5000.5001,009,100
Nov 30, 20180.4400.5100.4200.4250.42511,728,000
Nov 29, 20180.4300.4550.4050.4300.4301,588,000
Nov 28, 20180.4600.4600.4250.4350.435752,000
Nov 27, 20180.4450.4750.4200.4750.4751,140,000
Nov 26, 20180.5000.5100.4450.4600.460648,000
Nov 23, 20180.5600.5600.5100.5100.51072,000
Nov 22, 20180.5900.5900.5600.5600.560304,000
Nov 21, 20180.6100.6100.5800.6000.600112,000
Nov 20, 20180.6200.6200.6200.6200.620-
Nov 19, 20180.6100.6400.5900.6400.64088,000
Nov 16, 20180.6600.6700.6600.6700.67032,000
Nov 15, 20180.6700.6700.6700.6700.670-
Nov 14, 20180.6800.6800.6800.6800.680-
Nov 13, 20180.6600.6800.6600.6800.6808,000
Nov 12, 20180.6700.6700.6700.6700.670-
Nov 09, 20180.6800.7200.5900.6800.6804,000
Nov 08, 20180.6800.6800.6800.6800.680-
Nov 07, 20180.6800.6800.6800.6800.680-
Nov 06, 20180.6800.6800.6800.6800.680-
Nov 05, 20180.5900.7200.5900.7000.700240,000
Nov 02, 20180.6200.6200.6200.6200.620-
Nov 01, 20180.6200.6200.6200.6200.620-
Oct 31, 20180.6100.6200.6100.6200.62012,000
Oct 30, 20180.6300.6300.6300.6300.63060,000
Oct 29, 20180.6000.6400.6000.6000.60032,000
Oct 26, 20180.6300.6300.6300.6300.630-
Oct 25, 20180.5800.6400.5700.6400.640324,000
Oct 24, 20180.6100.6100.5900.5800.580140,000
Oct 23, 20180.6200.6400.6100.6100.610116,000
Oct 22, 20180.7200.7200.6000.6400.640344,000
Oct 19, 20180.6100.7300.6100.7200.72088,000
Oct 18, 20180.6100.6100.5900.6100.61044,000
Oct 16, 20180.6100.6100.6100.6100.61032,000
Oct 15, 20180.6300.6300.6300.6300.630-
Oct 12, 20180.6400.7300.5100.7300.730548,000
Oct 11, 20180.6200.6200.5800.5800.580228,000
Oct 10, 20180.6400.6400.5500.6200.620468,000
Oct 09, 20180.6100.6800.6000.6400.640640,000
Oct 08, 20180.7800.7800.7800.7800.780-
Oct 05, 20180.7900.7900.7900.7900.790-
Oct 04, 20180.6800.8300.6800.7900.790112,000
Oct 03, 20180.7300.7400.7300.7300.73044,000
Oct 02, 20180.7300.7300.7300.7300.730-
Sep 28, 20180.7700.8200.7100.7500.750136,000
Sep 27, 20180.8400.8400.8000.8200.820240,000
Sep 26, 20180.7200.7300.7100.7100.710232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...