Basic House New Life Group Limited (HKG:8360)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.0550 (15.49%)
Mar 27, 2026, 3:55 PM HKT
HKG:8360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.82% | 30,000 |
| Mar 26, 2026 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | -6.58% | 426,000 |
| Mar 25, 2026 | 0.33 | 0.39 | 0.28 | 0.38 | 0.38 | 8.57% | 958,000 |
| Mar 24, 2026 | 0.28 | 0.37 | 0.27 | 0.35 | 0.35 | 37.25% | 5,244,000 |
| Mar 23, 2026 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 20.28% | 1,152,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 90,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 504,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.84% | 222,000 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.25% | 138,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.20% | 114,000 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 156,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | 19,200 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 186,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 162,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.07% | 246,000 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.56% | 318,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | 42,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 30,000 |
| Feb 27, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.17% | 102,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.88% | 216,000 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -4.71% | 264,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 114,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 18,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 7.00% | 306,000 |
| Feb 16, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.10% | 84,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 138,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 120,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 54,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 174,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 396,000 |
| Feb 6, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 11.35% | 66,000 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.03% | 264,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 6,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 234,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 2.04% | 228,000 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 126,000 |
| Jan 28, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 72,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 2.46% | 228,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.40% | 582,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 192,000 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 402,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | - |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Jan 16, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 48,000 |
| Jan 15, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 114,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -17.46% | 494,000 |