Basic House New Life Group Limited (HKG:8360)
Hong Kong
· Delayed Price · Currency is HKD 0.405
+0.005 (1.25%)
Apr 30, 2026, 3:55 PM HKT
HKG:8360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 1.25% | 3,786,000 |
| Apr 29, 2026 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | -1.23% | 102,000 |
| Apr 28, 2026 | 0.43 | 0.43 | 0.36 | 0.41 | 0.41 | -2.41% | 414,000 |
| Apr 27, 2026 | 0.44 | 0.44 | 0.38 | 0.42 | 0.42 | -3.49% | 156,000 |
| Apr 24, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 90,000 |
| Apr 23, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -8.42% | 192,000 |
| Apr 22, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 60,000 |
| Apr 21, 2026 | 0.47 | 0.51 | 0.43 | 0.49 | 0.49 | 5.43% | 466,000 |
| Apr 20, 2026 | 0.64 | 0.64 | 0.46 | 0.46 | 0.46 | -28.13% | 612,000 |
| Mar 31, 2026 | 0.58 | 0.64 | 0.51 | 0.64 | 0.64 | 10.34% | 2,318,000 |
| Mar 30, 2026 | 0.41 | 0.58 | 0.41 | 0.58 | 0.58 | 41.46% | 3,552,000 |
| Mar 27, 2026 | 0.37 | 0.43 | 0.36 | 0.41 | 0.41 | 15.49% | 1,336,000 |
| 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 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 12, 2026 | 0.28 | 0.35 | 0.27 | 0.32 | 0.32 | 14.55% | 2,904,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 228,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.66% | 66,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 1.92% | 36,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 88,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 198,000 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 174,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -11.86% | 774,000 |
| Dec 29, 2025 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | - | 384,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 5,200 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 240,000 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.62% | 102,000 |
| Dec 18, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | -5.80% | 282,000 |
| Dec 17, 2025 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | 15.00% | 126,000 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 18,000 |
| Dec 15, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -13.89% | 132,000 |
| Dec 12, 2025 | 0.33 | 0.37 | 0.30 | 0.36 | 0.36 | 10.77% | 3,150,000 |
| Dec 11, 2025 | 0.27 | 0.35 | 0.25 | 0.33 | 0.33 | 27.45% | 354,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | -3.77% | 42,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 24.41% | 144,000 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 240,000 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.14% | 396,000 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.80% | 324,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 60,000 |
| Dec 1, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 15.22% | 396,000 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 258,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 324,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | - |
| Nov 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.30% | 78,000 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.70% | 30,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,166,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 48,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 36,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 18,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 427,200 |