Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong · Delayed Price · Currency is HKD 0.7000
+0.0200 (2.94%)
Jul 30, 2026, 3:50 PM HKT
Basetrophy Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |