Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 0.3300
0.00 (0.00%)
Oct 16, 2026, 3:03 PM HKT
Basetrophy Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 65,000 |
| Oct 15, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 260,000 |
| Oct 14, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 305,000 |
| Oct 13, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 360,000 |
| Oct 12, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 255,000 |
| Oct 9, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.39% | 320,000 |
| Oct 8, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | - | 760,000 |
| Oct 7, 2026 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -12.20% | 860,000 |
| Oct 6, 2026 | 0.39 | 0.54 | 0.39 | 0.41 | 0.41 | 12.33% | 2,255,000 |
| Oct 5, 2026 | 0.30 | 0.39 | 0.30 | 0.37 | 0.37 | 23.73% | 780,000 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 90,000 |
| Sep 30, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 345,000 |
| Sep 29, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 860,000 |
| Sep 28, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 270,000 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 150,000 |
| Sep 24, 2026 | 0.33 | 0.35 | 0.31 | 0.31 | 0.31 | -15.07% | 1,135,000 |
| Sep 23, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 320,000 |
| Sep 22, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 300,000 |
| Sep 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 270,000 |
| Sep 18, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 153,000 |
| Sep 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 5,000 |
| Sep 16, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 130,000 |
| Sep 15, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 355,000 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 113,000 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 190,000 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 255,000 |
| Sep 9, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 85,000 |
| Sep 8, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.66% | 120,000 |
| Sep 7, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 120,000 |
| Sep 4, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 210,000 |
| Sep 3, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 2.53% | 365,000 |
| Sep 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 55,000 |
| Sep 1, 2026 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -3.66% | 760,000 |
| Aug 31, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 5.13% | 895,000 |
| Aug 28, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | 2.63% | 265,000 |
| Aug 27, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 475,000 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 335,000 |
| Aug 25, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 320,000 |
| Aug 24, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 230,000 |
| Aug 21, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.06% | 615,000 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -9.20% | 1,070,000 |
| Aug 19, 2026 | 0.40 | 0.50 | 0.40 | 0.44 | 0.44 | 10.13% | 1,250,000 |
| Aug 18, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 1,290,000 |
| Aug 17, 2026 | 0.42 | 0.45 | 0.33 | 0.38 | 0.38 | -8.43% | 4,790,000 |
| Aug 14, 2026 | 0.49 | 0.54 | 0.33 | 0.42 | 0.42 | -17.82% | 2,245,000 |
| Aug 13, 2026 | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | -1.94% | 1,335,000 |
| Aug 12, 2026 | 0.56 | 0.56 | 0.48 | 0.52 | 0.52 | -8.04% | 1,935,000 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.49 | 0.56 | 0.56 | -12.50% | 3,245,000 |
| Aug 10, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 545,000 |
| Aug 7, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.75% | 425,000 |