Suzhou Basecare Medical Corporation Limited (HKG:2170)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.100 (5.26%)
At close: Mar 27, 2026
HKG:2170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 94,000 |
| Mar 26, 2026 | 1.87 | 1.97 | 1.87 | 1.90 | 1.90 | 0.53% | 32,500 |
| Mar 25, 2026 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -4.06% | 92,500 |
| Mar 24, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 5.35% | 32,000 |
| Mar 23, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -4.59% | 102,000 |
| Mar 20, 2026 | 1.92 | 1.98 | 1.88 | 1.96 | 1.96 | -3.45% | 23,000 |
| Mar 19, 2026 | 2.00 | 2.07 | 1.93 | 2.03 | 2.03 | -3.33% | 54,500 |
| Mar 18, 2026 | 2.05 | 2.17 | 2.05 | 2.10 | 2.10 | 2.44% | 157,500 |
| Mar 17, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | -0.49% | 129,500 |
| Mar 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 20,000 |
| Mar 13, 2026 | 2.16 | 2.16 | 2.06 | 2.07 | 2.07 | -4.17% | 167,500 |
| Mar 12, 2026 | 2.01 | 2.16 | 2.01 | 2.16 | 2.16 | 4.85% | 213,500 |
| Mar 11, 2026 | 1.99 | 2.15 | 1.99 | 2.06 | 2.06 | 3.52% | 424,500 |
| Mar 10, 2026 | 1.85 | 2.00 | 1.85 | 1.99 | 1.99 | 7.57% | 151,000 |
| Mar 9, 2026 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | -1.60% | 68,500 |
| Mar 6, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 3.87% | 46,000 |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 123,000 |
| Mar 4, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 68,000 |
| Mar 3, 2026 | 1.81 | 1.86 | 1.80 | 1.81 | 1.81 | - | 46,500 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -3.21% | 82,000 |
| Feb 27, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 4.47% | 198,000 |
| Feb 26, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -3.76% | 671,000 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 26,500 |
| Feb 24, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | -1.06% | 200,000 |
| Feb 23, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.87% | 353,000 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 160,500 |
| Feb 16, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 189,000 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 353,500 |
| Feb 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 133,000 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -1.54% | 50,500 |
| Feb 10, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -1.02% | 240,000 |
| Feb 9, 2026 | 1.86 | 2.00 | 1.86 | 1.97 | 1.97 | 2.60% | 125,000 |
| Feb 6, 2026 | 1.88 | 1.93 | 1.85 | 1.92 | 1.92 | 2.13% | 47,000 |
| Feb 5, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | - | 68,000 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.81 | 1.88 | 1.88 | 1.08% | 95,500 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 164,000 |
| Feb 2, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 414,000 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 183,000 |
| Jan 29, 2026 | 1.96 | 2.01 | 1.94 | 1.95 | 1.95 | -1.52% | 250,000 |
| Jan 28, 2026 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -3.41% | 158,000 |
| Jan 27, 2026 | 1.97 | 1.99 | 1.90 | 2.05 | 2.05 | 4.06% | 257,000 |
| Jan 26, 2026 | 1.96 | 2.05 | 1.95 | 1.97 | 1.97 | -2.48% | 201,500 |
| Jan 23, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 3.06% | 63,000 |
| Jan 22, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.97% | 311,500 |
| Jan 21, 2026 | 1.99 | 2.03 | 1.96 | 2.02 | 2.02 | -1.46% | 115,500 |
| Jan 20, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | - | 44,000 |
| Jan 19, 2026 | 2.04 | 2.11 | 2.01 | 2.05 | 2.05 | -1.91% | 130,000 |
| Jan 16, 2026 | 2.18 | 2.18 | 2.02 | 2.09 | 2.09 | -1.42% | 123,500 |
| Jan 15, 2026 | 2.25 | 2.27 | 2.12 | 2.12 | 2.12 | -3.20% | 63,500 |
| Jan 14, 2026 | 2.15 | 2.20 | 2.10 | 2.19 | 2.19 | 1.86% | 145,500 |