BASiC Semiconductor Co., Ltd. (HKG:9971)
Hong Kong · Delayed Price · Currency is HKD 41.50
+1.20 (2.98%)
Sep 1, 2026, 4:08 PM HKT
BASiC Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 40.86 | 43.76 | 37.00 | 42.10 | - | 4.47% | 735,800 |
| Aug 31, 2026 | 49.00 | 50.10 | 39.54 | 40.30 | 40.30 | -15.90% | 1,288,600 |
| Aug 28, 2026 | 52.50 | 52.50 | 44.90 | 47.92 | 47.92 | -7.49% | 705,600 |
| Aug 27, 2026 | 48.44 | 54.00 | 46.80 | 51.80 | 51.80 | 6.94% | 1,021,199 |
| Aug 26, 2026 | 67.80 | 67.80 | 40.04 | 48.44 | 48.44 | -27.27% | 2,231,559 |
| Aug 25, 2026 | 72.15 | 73.50 | 66.10 | 66.60 | 66.60 | -7.56% | 635,400 |
| Aug 24, 2026 | 66.05 | 72.05 | 63.55 | 72.05 | 72.05 | 10.08% | 534,800 |
| Aug 21, 2026 | 68.00 | 68.90 | 64.60 | 65.45 | 65.45 | -3.75% | 267,600 |
| Aug 20, 2026 | 65.95 | 68.75 | 65.10 | 68.00 | 68.00 | 4.45% | 343,000 |
| Aug 19, 2026 | 72.00 | 72.00 | 61.45 | 65.10 | 65.10 | -9.58% | 703,220 |
| Aug 18, 2026 | 66.00 | 72.00 | 65.60 | 72.00 | 72.00 | 9.09% | 508,580 |
| Aug 17, 2026 | 68.90 | 71.00 | 65.10 | 66.00 | 66.00 | -2.00% | 546,860 |
| Aug 14, 2026 | 67.75 | 70.40 | 65.60 | 67.35 | 67.35 | 1.13% | 678,200 |
| Aug 13, 2026 | 64.00 | 66.80 | 62.90 | 66.60 | 66.60 | 4.88% | 420,140 |
| Aug 12, 2026 | 59.60 | 64.70 | 59.25 | 63.50 | 63.50 | 5.75% | 447,600 |
| Aug 11, 2026 | 57.00 | 61.95 | 53.80 | 60.05 | 60.05 | 5.54% | 499,800 |
| Aug 10, 2026 | 57.00 | 59.60 | 55.60 | 56.90 | 56.90 | -0.18% | 165,200 |
| Aug 7, 2026 | 55.00 | 58.90 | 48.30 | 57.00 | 57.00 | 3.07% | 743,700 |
| Aug 6, 2026 | 54.00 | 56.10 | 51.80 | 55.30 | 55.30 | 2.98% | 649,400 |
| Aug 5, 2026 | 52.00 | 56.20 | 51.85 | 53.70 | 53.70 | 3.57% | 426,800 |
| Aug 4, 2026 | 49.42 | 52.95 | 49.42 | 51.85 | 51.85 | 4.96% | 848,800 |
| Aug 3, 2026 | 44.50 | 50.75 | 42.20 | 49.40 | 49.40 | 9.83% | 555,400 |
| Jul 31, 2026 | 47.28 | 50.00 | 41.98 | 44.98 | 44.98 | 5.39% | 844,800 |
| Jul 30, 2026 | 49.50 | 49.50 | 41.26 | 42.68 | 42.68 | -10.71% | 910,100 |
| Jul 29, 2026 | 49.64 | 50.90 | 46.00 | 47.80 | 47.80 | -3.71% | 766,800 |
| Jul 28, 2026 | 56.95 | 56.95 | 47.38 | 49.64 | 49.64 | -12.84% | 1,228,600 |
| Jul 27, 2026 | 56.00 | 57.75 | 52.50 | 56.95 | 56.95 | 4.88% | 817,900 |
| Jul 24, 2026 | 55.00 | 56.40 | 50.45 | 54.30 | 54.30 | -0.73% | 913,200 |
| Jul 23, 2026 | 47.00 | 56.00 | 45.00 | 54.70 | 54.70 | 18.14% | 1,502,060 |
| Jul 22, 2026 | 44.98 | 48.00 | 44.34 | 46.30 | 46.30 | 4.75% | 981,800 |
| Jul 21, 2026 | 40.50 | 44.20 | 40.02 | 44.20 | 44.20 | 9.68% | 936,600 |
| Jul 20, 2026 | 38.00 | 40.80 | 36.30 | 40.30 | 40.30 | 5.22% | 433,020 |
| Jul 17, 2026 | 39.52 | 40.00 | 36.36 | 38.30 | 38.30 | -3.04% | 587,000 |
| Jul 16, 2026 | 42.28 | 42.28 | 39.38 | 39.50 | 39.50 | -6.58% | 589,400 |
| Jul 15, 2026 | 42.22 | 43.70 | 40.34 | 42.28 | 42.28 | 0.19% | 655,256 |
| Jul 14, 2026 | 38.80 | 42.48 | 36.26 | 42.20 | 42.20 | 8.76% | 1,364,220 |
| Jul 13, 2026 | 35.82 | 42.72 | 35.20 | 38.80 | 38.80 | 10.29% | 1,959,382 |
| Jul 10, 2026 | 35.10 | 36.28 | 32.70 | 35.18 | 35.18 | 0.06% | 2,132,000 |
| Jul 9, 2026 | 33.30 | 35.50 | 33.30 | 35.16 | 35.16 | 5.84% | 1,440,200 |
| Jul 8, 2026 | 34.12 | 37.38 | 33.00 | 33.22 | 33.22 | 5.06% | 11,270,830 |
| Jul 7, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | - |