Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 1.960
-0.020 (-1.01%)
Jan 29, 2026, 4:08 PM HKT
Basetrophy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 2.70 | 2.71 | 2.40 | 2.47 | 2.47 | -5.00% | 8,343,200 |
| Jan 9, 2026 | 2.67 | 2.73 | 2.50 | 2.60 | 2.60 | - | 4,505,000 |
| Jan 8, 2026 | 2.87 | 2.87 | 2.60 | 2.60 | 2.60 | -4.06% | 4,065,550 |
| Jan 7, 2026 | 2.44 | 2.90 | 2.21 | 2.71 | 2.71 | 11.52% | 12,527,150 |
| Jan 6, 2026 | 2.99 | 3.02 | 2.29 | 2.43 | 2.43 | -14.13% | 22,370,000 |
| Jan 5, 2026 | 3.10 | 3.39 | 2.81 | 2.83 | 2.83 | -5.67% | 16,364,990 |
| Jan 2, 2026 | 2.28 | 3.00 | 2.28 | 3.00 | 3.00 | 32.74% | 13,726,220 |
| Dec 31, 2025 | 2.20 | 2.34 | 2.12 | 2.26 | 2.26 | 4.63% | 6,806,240 |
| Dec 30, 2025 | 2.35 | 2.59 | 1.90 | 2.16 | 2.16 | 4.35% | 19,767,760 |
| Dec 29, 2025 | 1.28 | 2.09 | 1.27 | 2.07 | 2.07 | 65.60% | 31,526,200 |
| Dec 24, 2025 | 1.10 | 1.28 | 1.09 | 1.25 | 1.25 | 16.82% | 7,090,000 |
| Dec 23, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 7.00% | 7,238,000 |
| Dec 22, 2025 | 0.98 | 1.01 | 0.93 | 1.00 | 1.00 | 4.17% | 6,149,000 |
| Dec 19, 2025 | 1.01 | 1.04 | 0.95 | 0.96 | 0.96 | -1.03% | 3,840,000 |
| Dec 18, 2025 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 7.78% | 4,414,000 |
| Dec 17, 2025 | 1.05 | 1.24 | 0.81 | 0.90 | 0.90 | -10.00% | 28,655,330 |
| Dec 16, 2025 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | 25.00% | 13,845,500 |
| Dec 15, 2025 | 0.66 | 0.80 | 0.66 | 0.80 | 0.80 | 21.21% | 13,165,000 |
| Dec 12, 2025 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 20.00% | 8,441,000 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 620,000 |
| Dec 10, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 3.70% | 3,347,400 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 2,300,000 |
| Dec 8, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 4,420,000 |
| Dec 5, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 1,489,200 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 724,000 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 419,000 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 400,000 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,260,000 |
| Nov 28, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 1,620,000 |
| Nov 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 2,138,470 |
| Nov 26, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 3,300,000 |
| Nov 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 6,020,000 |
| Nov 24, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 4,270,000 |
| Nov 21, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 4,460,000 |
| Nov 20, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 4,076,000 |
| Nov 19, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 2,224,000 |
| Nov 18, 2025 | 0.57 | 0.60 | 0.54 | 0.54 | 0.54 | -1.82% | 26,829,600 |