Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 0.7400
-0.0400 (-5.13%)
Jul 9, 2026, 4:08 PM HKT
Basetrophy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -5.13% | 1,750,000 |
| Jul 8, 2026 | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -8.24% | 3,975,000 |
| Jul 7, 2026 | 0.85 | 1.11 | 0.82 | 0.85 | 0.85 | 3.66% | 6,590,000 |
| Jul 6, 2026 | 0.70 | 0.86 | 0.70 | 0.82 | 0.82 | 17.14% | 6,780,000 |
| Jul 3, 2026 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | - | 2,070,000 |
| Jul 2, 2026 | 0.73 | 0.75 | 0.68 | 0.70 | 0.70 | -4.11% | 1,616,000 |
| Jun 30, 2026 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 7.35% | 2,740,000 |
| Jun 29, 2026 | 0.78 | 0.79 | 0.68 | 0.68 | 0.68 | -13.92% | 1,690,000 |
| Jun 26, 2026 | 0.81 | 0.85 | 0.77 | 0.79 | 0.79 | -5.95% | 1,790,000 |
| Jun 25, 2026 | 0.93 | 1.00 | 0.80 | 0.84 | 0.84 | -7.69% | 1,620,000 |
| Jun 24, 2026 | 0.82 | 0.92 | 0.60 | 0.91 | 0.91 | 8.33% | 7,524,400 |
| Jun 23, 2026 | 1.08 | 1.08 | 0.78 | 0.84 | 0.84 | -20.75% | 4,255,000 |
| Jun 22, 2026 | 1.13 | 1.16 | 1.03 | 1.06 | 1.06 | -6.19% | 1,230,000 |
| Jun 18, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 1,165,000 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 1,075,000 |
| Jun 16, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 1,140,000 |
| Jun 15, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 1,445,000 |
| Jun 12, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 2,053,000 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 1,138,000 |
| Jun 10, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | - | 1,395,000 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -0.83% | 1,685,000 |
| Jun 8, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | -1.63% | 1,790,000 |
| Jun 5, 2026 | 1.16 | 1.31 | 1.15 | 1.23 | 1.23 | 3.36% | 2,107,000 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | -8.46% | 2,610,000 |
| Jun 3, 2026 | 1.30 | 1.35 | 1.18 | 1.30 | 1.30 | - | 1,775,000 |
| Jun 2, 2026 | 1.18 | 1.31 | 1.13 | 1.30 | 1.30 | 9.24% | 2,443,000 |
| Jun 1, 2026 | 1.33 | 1.33 | 1.10 | 1.19 | 1.19 | -10.53% | 4,758,000 |
| May 29, 2026 | 1.45 | 1.50 | 1.28 | 1.33 | 1.33 | -8.28% | 2,434,000 |
| 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 |