Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.300 | 1.365 | 1.280 | 1.335 | 1.335 | 85,000 |
| 2026-10-22 | 1.385 | 1.390 | 1.290 | 1.370 | 1.370 | 33,000 |
| 2026-10-21 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 36,500 |
| 2026-10-20 | 1.320 | 1.350 | 1.300 | 1.350 | 1.350 | 101,000 |
| 2026-10-16 | 1.320 | 1.320 | 1.250 | 1.320 | 1.320 | 22,000 |
| 2026-10-15 | 1.280 | 1.300 | 1.260 | 1.300 | 1.300 | 43,000 |
| 2026-10-14 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 46,500 |
| 2026-10-13 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 26,000 |
| 2026-10-12 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 50,500 |
| 2026-10-09 | 1.215 | 1.260 | 1.200 | 1.260 | 1.260 | 73,000 |
| 2026-10-08 | 1.240 | 1.250 | 1.215 | 1.240 | 1.240 | 20,500 |
| 2026-10-07 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 20,000 |
| 2026-10-06 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-10-05 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-10-02 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 27,000 |
| 2026-09-30 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 55,500 |
| 2026-09-29 | 1.260 | 1.280 | 1.200 | 1.230 | 1.230 | 44,000 |
| 2026-09-28 | 1.275 | 1.295 | 1.260 | 1.260 | 1.260 | 34,000 |
| 2026-09-25 | 1.310 | 1.340 | 1.275 | 1.275 | 1.275 | 59,500 |
| 2026-09-24 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 490,500 |
| 2026-09-23 | 1.310 | 1.395 | 1.310 | 1.395 | 1.395 | 15,500 |
| 2026-09-22 | 1.305 | 1.345 | 1.305 | 1.345 | 1.345 | 55,500 |
| 2026-09-21 | 1.350 | 1.350 | 1.300 | 1.345 | 1.345 | 52,500 |
| 2026-09-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 12,500 |
| 2026-09-17 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 40,000 |
| 2026-09-16 | 1.280 | 1.365 | 1.280 | 1.350 | 1.350 | 5,000 |
| 2026-09-15 | 1.285 | 1.295 | 1.285 | 1.295 | 1.295 | 1,000 |
| 2026-09-14 | 1.285 | 1.340 | 1.280 | 1.300 | 1.300 | 70,000 |
| 2026-09-11 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 10,500 |
| 2026-09-10 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 10,500 |
| 2026-09-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,500 |
| 2026-09-08 | 1.305 | 1.390 | 1.305 | 1.390 | 1.390 | 4,000 |
| 2026-09-07 | 1.375 | 1.375 | 1.370 | 1.370 | 1.370 | 3,500 |
| 2026-09-04 | 1.295 | 1.400 | 1.290 | 1.375 | 1.375 | 702,000 |
| 2026-09-03 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 6,000 |
| 2026-09-02 | 1.300 | 1.400 | 1.280 | 1.400 | 1.400 | 58,500 |
| 2026-09-01 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 11,000 |
| 2026-08-31 | 1.290 | 1.335 | 1.290 | 1.335 | 1.335 | 7,500 |
| 2026-08-28 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 14,500 |
| 2026-08-27 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 3,000 |
| 2026-08-26 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 17,500 |
| 2026-08-25 | 1.280 | 1.360 | 1.270 | 1.360 | 1.360 | 9,500 |
| 2026-08-24 | 1.300 | 1.350 | 1.300 | 1.340 | 1.340 | 388,500 |
| 2026-08-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,000 |
| 2026-08-20 | 1.400 | 1.425 | 1.400 | 1.420 | 1.420 | 107,000 |
| 2026-08-19 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 1,000 |
| 2026-08-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-08-17 | 1.395 | 1.430 | 1.395 | 1.420 | 1.420 | 74,000 |
| 2026-08-14 | 1.365 | 1.410 | 1.365 | 1.405 | 1.405 | 11,500 |
| 2026-08-13 | 1.395 | 1.395 | 1.365 | 1.395 | 1.395 | 29,500 |
| 2026-08-12 | 1.335 | 1.400 | 1.335 | 1.400 | 1.400 | 1,500 |
| 2026-08-11 | 1.380 | 1.400 | 1.315 | 1.400 | 1.400 | 18,500 |
| 2026-08-10 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 26,500 |
| 2026-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2026-08-06 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 25,000 |
| 2026-08-05 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 25,000 |
| 2026-08-04 | 1.385 | 1.420 | 1.375 | 1.420 | 1.420 | 12,500 |
| 2026-08-03 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 47,500 |
| 2026-07-31 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 50,000 |
| 2026-07-30 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 14,500 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.