1253.HK - China Greenland Broad Greenstate Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 24, 20180.7200.7200.7200.7200.720-
Sep 21, 20180.7600.7600.7500.7300.730200,000
Sep 20, 20180.7700.7700.7500.7600.76040,000
Sep 19, 20180.8000.8000.8000.8000.8004,000
Sep 18, 20180.7000.8500.7000.8000.800340,000
Sep 17, 20180.8000.8000.8000.8000.8004,000
Sep 14, 20180.8000.8000.8000.7800.7804,000
Sep 13, 20180.8000.8000.8000.8000.8004,000
Sep 12, 20180.8500.8500.8500.8000.8004,000
Sep 11, 20180.8700.8900.8200.8900.890208,000
Sep 10, 20180.8700.8700.8700.8500.8508,000
Sep 07, 20180.8000.9000.8000.9000.900152,000
Sep 06, 20180.8000.8300.7700.8100.81080,000
Sep 05, 20180.8000.8000.8000.8000.800-
Sep 04, 20180.8400.8400.8200.8200.82020,000
Sep 03, 20180.8400.8400.8400.8400.840-
Aug 31, 20180.7700.8600.7700.8000.800272,000
Aug 30, 20180.7200.7800.7200.7800.780180,000
Aug 29, 20180.7200.7200.7200.7200.72016,000
Aug 28, 20180.7500.7500.7500.7500.75032,000
Aug 27, 20180.7500.7500.7500.7500.7504,000
Aug 24, 20180.7700.7800.7700.7700.77060,000
Aug 23, 20180.7200.7700.7200.7700.770136,000
Aug 22, 20180.8200.8200.7100.7200.7201,492,000
Aug 21, 20180.8800.8800.8800.8800.8804,000
Aug 20, 20180.8600.8600.8600.8600.860-
Aug 17, 20180.8500.8500.8300.8400.84024,000
Aug 16, 20180.8700.9000.8400.8800.880200,000
Aug 15, 20180.8700.9200.8700.8700.870148,000
Aug 14, 20180.8700.9200.9100.9200.920112,000
Aug 13, 20180.9200.9300.9200.9200.920132,000
Aug 10, 20180.9200.9200.9200.9200.920-
Aug 09, 20180.8900.9200.8900.9200.920328,000
Aug 08, 20180.8900.8900.8400.8900.890312,000
Aug 07, 20180.9200.9200.8000.8900.890868,000
Aug 06, 20180.9000.9000.9000.9000.900-
Aug 03, 20180.9000.9000.9000.9000.9004,000
Aug 02, 20180.9000.9000.9000.9000.9004,000
Aug 01, 20180.9000.9000.9000.9000.9004,000
Jul 31, 20180.9000.9000.9000.9000.900-
Jul 30, 20180.9400.9400.9000.9100.91036,000
Jul 27, 20180.9500.9500.9500.9500.9504,000
Jul 26, 20180.9500.9500.9000.9500.95012,000
Jul 25, 20180.9500.9500.9500.9500.9504,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...