Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 0.4350
+0.0400 (10.13%)
Aug 19, 2026, 4:08 PM HKT
Basetrophy Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -3.90% | 2,175,000 |
| Jul 17, 2026 | 0.74 | 0.79 | 0.73 | 0.77 | 0.77 | 2.67% | 1,150,000 |
| Jul 16, 2026 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 1,070,000 |
| Jul 15, 2026 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | -1.30% | 825,000 |
| Jul 14, 2026 | 0.74 | 0.80 | 0.74 | 0.77 | 0.77 | 4.05% | 1,345,000 |
| Jul 13, 2026 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 1,428,000 |
| Jul 10, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 440,000 |
| 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 |