Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 1.680
-0.040 (-2.33%)
May 7, 2026, 3:59 PM HKT
Basetrophy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.40 | 1.51 | 1.38 | 1.41 | 1.41 | - | 5,800,000 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,840,000 |
| Mar 10, 2026 | 1.39 | 1.45 | 1.31 | 1.40 | 1.40 | 0.72% | 3,145,000 |
| Mar 9, 2026 | 1.43 | 1.48 | 1.34 | 1.39 | 1.39 | -2.80% | 2,625,000 |
| Mar 6, 2026 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | 2.14% | 1,280,000 |
| Mar 5, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 798,000 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | -0.70% | 1,980,000 |
| Mar 3, 2026 | 1.59 | 1.59 | 1.39 | 1.42 | 1.42 | -5.33% | 2,750,000 |
| Mar 2, 2026 | 1.45 | 1.66 | 1.45 | 1.50 | 1.50 | 6.38% | 6,114,000 |
| Feb 27, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 5.22% | 2,940,000 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 1,180,000 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.34 | 1.39 | 1.39 | -2.80% | 1,760,000 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.35 | 1.43 | 1.43 | 2.14% | 1,680,000 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | -4.11% | 861,000 |