Suzhou Basecare Medical Corporation Limited (HKG:2170)
Hong Kong · Delayed Price · Currency is HKD 1.410
-0.030 (-2.08%)
May 29, 2026, 4:08 PM HKT
HKG:2170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.44 | 1.45 | 1.33 | 1.41 | 1.41 | -2.08% | 156,500 |
| May 28, 2026 | 1.45 | 1.46 | 1.36 | 1.44 | 1.44 | -3.36% | 116,500 |
| May 27, 2026 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | -0.67% | 138,500 |
| May 26, 2026 | 1.55 | 1.55 | 1.44 | 1.50 | 1.50 | -2.60% | 239,000 |
| May 22, 2026 | 1.55 | 1.55 | 1.46 | 1.54 | 1.54 | -0.65% | 215,000 |
| May 21, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 167,000 |
| May 20, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -5.45% | 177,000 |
| May 19, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 222,000 |
| May 18, 2026 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | 4.94% | 91,500 |
| May 15, 2026 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -7.43% | 699,000 |
| May 14, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -3.31% | 353,000 |
| May 13, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 33,000 |
| May 12, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -1.07% | 285,500 |
| May 11, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -3.11% | 29,500 |
| May 8, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 2.12% | 6,000 |
| May 7, 2026 | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | 0.53% | 25,500 |
| May 6, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | - | 14,000 |
| May 5, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | 46,500 |
| May 4, 2026 | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -3.11% | 197,500 |
| Apr 30, 2026 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 7,500 |
| Apr 29, 2026 | 1.90 | 1.91 | 1.90 | 1.92 | 1.92 | 1.05% | 2,500 |
| Apr 28, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 18,000 |
| Apr 27, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -1.55% | 14,500 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -3.02% | 27,000 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | -0.50% | 80,500 |
| Apr 22, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 41,000 |
| Apr 21, 2026 | 1.95 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 29,000 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.53% | 8,500 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 92,500 |
| Apr 16, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 3,500 |
| Apr 15, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 47,000 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -4.41% | 243,000 |
| Apr 13, 2026 | 1.97 | 2.04 | 1.94 | 2.04 | 2.04 | 0.49% | 32,000 |
| Apr 10, 2026 | 2.03 | 2.10 | 2.03 | 2.03 | 2.03 | -0.98% | 32,000 |
| Apr 9, 2026 | 2.06 | 2.06 | 1.96 | 2.05 | 2.05 | -2.38% | 62,000 |
| Apr 8, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 128,500 |
| Apr 2, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | - | 30,500 |
| Apr 1, 2026 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 3.09% | 32,500 |
| Mar 31, 2026 | 1.97 | 2.00 | 1.88 | 1.94 | 1.94 | -5.37% | 354,500 |
| Mar 30, 2026 | 2.04 | 2.05 | 1.98 | 2.05 | 2.05 | 2.50% | 130,000 |
| 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 |