Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 1.990
-0.070 (-3.40%)
Mar 26, 2026, 4:08 PM HKT
Basetrophy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.12 | 2.12 | 2.05 | 2.06 | - | - | 540,000 |
| Mar 25, 2026 | 2.16 | 2.16 | 2.05 | 2.06 | 2.06 | -2.83% | 2,550,000 |
| Mar 24, 2026 | 2.08 | 2.18 | 2.07 | 2.12 | 2.12 | 1.92% | 4,113,000 |
| Mar 23, 2026 | 2.20 | 2.25 | 2.00 | 2.08 | 2.08 | -2.80% | 4,725,000 |
| Mar 20, 2026 | 2.18 | 2.20 | 1.96 | 2.14 | 2.14 | -1.83% | 6,300,000 |
| Mar 19, 2026 | 1.95 | 2.20 | 1.89 | 2.18 | 2.18 | 15.34% | 10,461,400 |
| Mar 18, 2026 | 1.94 | 1.98 | 1.75 | 1.89 | 1.89 | - | 6,200,000 |
| Mar 17, 2026 | 1.50 | 1.96 | 1.48 | 1.89 | 1.89 | 26.00% | 13,592,000 |
| Mar 16, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.91% | 3,362,000 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.35 | 1.39 | 1.39 | -1.42% | 2,945,000 |
| Mar 12, 2026 | 1.40 | 1.51 | 1.38 | 1.41 | 1.41 | - | 5,800,000 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,840,000 |
| Mar 10, 2026 | 1.39 | 1.45 | 1.31 | 1.40 | 1.40 | 0.72% | 3,145,000 |
| Mar 9, 2026 | 1.43 | 1.48 | 1.34 | 1.39 | 1.39 | -2.80% | 2,625,000 |
| Mar 6, 2026 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | 2.14% | 1,280,000 |
| Mar 5, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 798,000 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | -0.70% | 1,980,000 |
| Mar 3, 2026 | 1.59 | 1.59 | 1.39 | 1.42 | 1.42 | -5.33% | 2,750,000 |
| Mar 2, 2026 | 1.45 | 1.66 | 1.45 | 1.50 | 1.50 | 6.38% | 6,114,000 |
| Feb 27, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 5.22% | 2,940,000 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 1,180,000 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.34 | 1.39 | 1.39 | -2.80% | 1,760,000 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.35 | 1.43 | 1.43 | 2.14% | 1,680,000 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | -4.11% | 861,000 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.33 | 1.46 | 1.46 | -4.58% | 2,180,000 |
| Feb 16, 2026 | 1.32 | 1.58 | 1.32 | 1.53 | 1.53 | 19.53% | 4,422,000 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.15 | 1.28 | 1.28 | -12.33% | 6,131,000 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 1,091,000 |
| Feb 11, 2026 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -4.46% | 2,682,000 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.45 | 1.57 | 1.57 | -5.99% | 4,248,500 |
| Feb 9, 2026 | 1.70 | 1.78 | 1.64 | 1.67 | 1.67 | -2.34% | 1,960,000 |
| Feb 6, 2026 | 1.77 | 1.78 | 1.66 | 1.71 | 1.71 | -0.58% | 1,480,000 |
| Feb 5, 2026 | 1.68 | 1.75 | 1.59 | 1.72 | 1.72 | 2.38% | 3,840,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.54 | 1.68 | 1.68 | -12.95% | 7,501,500 |
| Feb 3, 2026 | 2.04 | 2.18 | 1.88 | 1.93 | 1.93 | -2.03% | 7,091,000 |
| Feb 2, 2026 | 1.61 | 2.03 | 1.61 | 1.97 | 1.97 | 24.68% | 8,777,000 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.54 | 1.58 | 1.58 | -19.39% | 8,409,444 |
| Jan 29, 2026 | 2.02 | 2.03 | 1.81 | 1.96 | 1.96 | -1.01% | 3,470,500 |
| Jan 28, 2026 | 2.25 | 2.25 | 1.87 | 1.98 | 1.98 | -13.16% | 12,440,000 |
| Jan 27, 2026 | 2.32 | 2.35 | 2.19 | 2.28 | 2.28 | -0.87% | 1,452,000 |
| Jan 26, 2026 | 2.21 | 2.38 | 2.12 | 2.30 | 2.30 | 2.68% | 3,638,000 |
| Jan 23, 2026 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | 0.45% | 2,794,000 |
| Jan 22, 2026 | 2.09 | 2.28 | 2.06 | 2.23 | 2.23 | 9.31% | 4,893,000 |
| Jan 21, 2026 | 2.07 | 2.15 | 2.00 | 2.04 | 2.04 | -2.86% | 2,359,000 |
| Jan 20, 2026 | 2.20 | 2.27 | 2.03 | 2.10 | 2.10 | -6.25% | 3,598,000 |
| Jan 19, 2026 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 5.16% | 1,811,000 |
| Jan 16, 2026 | 2.22 | 2.22 | 2.10 | 2.13 | 2.13 | -4.48% | 2,423,000 |
| Jan 15, 2026 | 2.28 | 2.40 | 2.18 | 2.23 | 2.23 | -2.19% | 3,580,000 |
| Jan 14, 2026 | 2.17 | 2.28 | 2.02 | 2.28 | 2.28 | 5.07% | 4,985,600 |
| Jan 13, 2026 | 2.47 | 2.52 | 2.05 | 2.17 | 2.17 | -12.15% | 11,855,540 |