Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.100 (-6.45%)
May 28, 2026, 4:08 PM HKT
Basetrophy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.55 | 1.55 | 1.43 | 1.45 | 1.45 | -6.45% | 2,646,000 |
| May 27, 2026 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 1,005,000 |
| May 26, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -3.68% | 1,765,000 |
| May 22, 2026 | 1.55 | 1.65 | 1.53 | 1.63 | 1.63 | 5.16% | 2,705,000 |
| May 21, 2026 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | 2.65% | 880,000 |
| May 20, 2026 | 1.53 | 1.59 | 1.48 | 1.51 | 1.51 | -3.21% | 900,000 |
| May 19, 2026 | 1.49 | 1.60 | 1.47 | 1.56 | 1.56 | 4.70% | 955,000 |
| May 18, 2026 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -3.87% | 1,455,000 |
| May 15, 2026 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 1,715,000 |
| May 14, 2026 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -2.48% | 865,000 |
| May 13, 2026 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -1.23% | 1,880,000 |
| May 12, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | 0.62% | 1,525,000 |
| May 11, 2026 | 1.71 | 1.71 | 1.59 | 1.62 | 1.62 | -0.61% | 1,700,000 |
| May 8, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -2.98% | 1,705,000 |
| May 7, 2026 | 1.79 | 1.79 | 1.63 | 1.68 | 1.68 | -2.33% | 2,275,000 |
| May 6, 2026 | 1.59 | 1.80 | 1.55 | 1.72 | 1.72 | 6.83% | 2,470,000 |
| May 5, 2026 | 1.58 | 1.63 | 1.45 | 1.61 | 1.61 | -0.62% | 2,700,800 |
| May 4, 2026 | 1.71 | 1.71 | 1.60 | 1.62 | 1.62 | -5.26% | 3,160,000 |
| Apr 30, 2026 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -1.72% | 725,000 |
| Apr 29, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 1,450,000 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.72% | 520,000 |
| Apr 27, 2026 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -2.13% | 1,465,000 |
| Apr 24, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | 1.08% | 1,600,000 |
| Apr 23, 2026 | 1.74 | 1.96 | 1.60 | 1.86 | 1.86 | 6.90% | 4,491,400 |
| Apr 22, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -4.40% | 910,000 |
| Apr 21, 2026 | 1.89 | 1.90 | 1.75 | 1.82 | 1.82 | -4.21% | 3,111,000 |
| Apr 20, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 594,000 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | - | 470,000 |
| Apr 16, 2026 | 1.94 | 2.04 | 1.92 | 1.93 | 1.93 | - | 1,632,000 |
| Apr 15, 2026 | 1.90 | 2.10 | 1.87 | 1.93 | 1.93 | 2.12% | 2,260,000 |
| Apr 14, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 1,160,000 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | 1.06% | 660,350 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 740,000 |
| Apr 9, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -2.06% | 520,000 |
| Apr 8, 2026 | 1.88 | 1.96 | 1.83 | 1.94 | 1.94 | 3.19% | 1,561,574 |
| Apr 2, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 320,000 |
| Apr 1, 2026 | 2.03 | 2.03 | 1.80 | 1.91 | 1.91 | -6.83% | 2,415,000 |
| Mar 31, 2026 | 2.03 | 2.08 | 2.00 | 2.05 | 2.05 | 1.49% | 880,000 |
| Mar 30, 2026 | 1.92 | 2.08 | 1.88 | 2.02 | 2.02 | 2.54% | 1,961,026 |
| Mar 27, 2026 | 1.96 | 2.00 | 1.85 | 1.97 | 1.97 | -1.01% | 1,622,000 |
| Mar 26, 2026 | 2.12 | 2.12 | 1.96 | 1.99 | 1.99 | -3.40% | 2,583,000 |
| 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 |