Changsha Broad Homes Industrial Group Co., Ltd. (HKG:2163)
Hong Kong · Delayed Price · Currency is HKD 0.6000
-0.0300 (-4.76%)
At close: Mar 20, 2025
HKG:2163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 0.63 | 0.66 | 0.59 | 0.60 | 0.60 | -4.76% | 623,700 |
| Mar 19, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 239,400 |
| Mar 18, 2025 | 0.64 | 0.67 | 0.59 | 0.60 | 0.60 | -6.25% | 940,800 |
| Mar 17, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 3.23% | 1,160,400 |
| Mar 14, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 435,900 |
| Mar 13, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 121,200 |
| Mar 12, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -3.17% | 146,100 |
| Mar 11, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 1.61% | 206,400 |
| Mar 10, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 168,300 |
| Mar 7, 2025 | 0.65 | 0.67 | 0.59 | 0.60 | 0.60 | -7.69% | 377,100 |
| Mar 6, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 8.33% | 1,381,200 |
| Mar 5, 2025 | 0.64 | 0.70 | 0.60 | 0.60 | 0.60 | -6.25% | 199,800 |
| Mar 4, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 28,500 |
| Mar 3, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | - | 181,200 |
| Feb 28, 2025 | 0.63 | 0.70 | 0.60 | 0.62 | 0.62 | -1.59% | 184,500 |
| Feb 27, 2025 | 0.62 | 0.70 | 0.61 | 0.63 | 0.63 | 1.61% | 344,400 |
| Feb 26, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 1.64% | 188,400 |
| Feb 25, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | 0.61 | -1.61% | 135,900 |
| Feb 24, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 190,500 |
| Feb 21, 2025 | 0.64 | 0.65 | 0.59 | 0.62 | 0.62 | -3.13% | 378,600 |
| Feb 20, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 353,400 |
| Feb 19, 2025 | 0.65 | 0.70 | 0.63 | 0.64 | 0.64 | -1.54% | 90,300 |
| Feb 18, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 1.56% | 166,500 |
| Feb 17, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -3.03% | 143,700 |
| Feb 14, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 242,700 |
| Feb 13, 2025 | 0.64 | 0.65 | 0.60 | 0.65 | 0.65 | 1.56% | 397,500 |
| Feb 12, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 532,200 |
| Feb 11, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 256,800 |
| Feb 10, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 388,500 |
| Feb 7, 2025 | 0.65 | 0.67 | 0.60 | 0.63 | 0.63 | -3.08% | 1,287,000 |
| Feb 6, 2025 | 0.69 | 0.75 | 0.61 | 0.65 | 0.65 | -5.80% | 541,500 |
| Feb 5, 2025 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | - | 9,600 |
| Feb 4, 2025 | 0.70 | 0.76 | 0.64 | 0.69 | 0.69 | -1.43% | 214,200 |
| Feb 3, 2025 | 0.70 | 0.75 | 0.69 | 0.70 | 0.70 | - | 158,700 |
| Jan 28, 2025 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 2.94% | 12,900 |
| Jan 27, 2025 | 0.67 | 0.75 | 0.67 | 0.68 | 0.68 | 1.49% | 81,900 |
| Jan 24, 2025 | 0.68 | 0.71 | 0.63 | 0.67 | 0.67 | -1.47% | 131,100 |
| Jan 23, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 172,800 |
| Jan 22, 2025 | 0.67 | 0.72 | 0.60 | 0.69 | 0.69 | 2.99% | 336,900 |
| Jan 21, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -1.47% | 494,400 |
| Jan 20, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 263,700 |
| Jan 17, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 2,700 |
| Jan 16, 2025 | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | - | 2,400 |
| Jan 15, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 215,400 |
| Jan 14, 2025 | 0.64 | 0.66 | 0.60 | 0.66 | 0.66 | 3.13% | 344,700 |
| Jan 13, 2025 | 0.64 | 0.70 | 0.63 | 0.64 | 0.64 | - | 3,900 |
| Jan 10, 2025 | 0.64 | 0.65 | 0.60 | 0.64 | 0.64 | - | 155,400 |
| Jan 9, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -1.54% | 87,900 |
| Jan 8, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | - | 128,700 |
| Jan 7, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 80,400 |