Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 0.2800
-0.0100 (-3.45%)
Sep 29, 2026, 4:08 PM HKT
Basetrophy Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.21% | 590,000 |
| Aug 5, 2026 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -2.86% | 855,000 |
| Aug 4, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 460,000 |
| Aug 3, 2026 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | - | 360,000 |
| Jul 31, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | 1.43% | 210,000 |
| Jul 30, 2026 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 2.94% | 1,230,000 |
| Jul 29, 2026 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -5.56% | 1,505,000 |
| Jul 28, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 675,000 |
| Jul 27, 2026 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 700,000 |
| Jul 24, 2026 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 2.74% | 1,185,000 |
| Jul 23, 2026 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -1.35% | 1,420,000 |
| Jul 22, 2026 | 0.76 | 0.81 | 0.73 | 0.74 | 0.74 | -3.90% | 1,350,000 |
| Jul 21, 2026 | 0.74 | 0.80 | 0.73 | 0.77 | 0.77 | 4.05% | 1,095,000 |