Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 4,500 |
| 2024-08-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 11,000 |
| 2024-08-08 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 2,500 |
| 2024-08-07 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 32,500 |
| 2024-08-06 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 500 |
| 2024-08-05 | 1.700 | 1.730 | 1.650 | 1.720 | 1.720 | 34,500 |
| 2024-08-02 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 38,500 |
| 2024-08-01 | 1.710 | 1.760 | 1.700 | 1.700 | 1.700 | 80,000 |
| 2024-07-31 | 1.710 | 1.780 | 1.710 | 1.710 | 1.710 | 191,000 |
| 2024-07-30 | 1.760 | 1.780 | 1.720 | 1.730 | 1.730 | 138,000 |
| 2024-07-29 | 1.770 | 1.850 | 1.770 | 1.850 | 1.850 | 5,500 |
| 2024-07-26 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 16,000 |
| 2024-07-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,000 |
| 2024-07-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| 2024-07-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 4,000 |
| 2024-07-22 | 1.800 | 1.900 | 1.790 | 1.850 | 1.850 | 37,500 |
| 2024-07-19 | 1.820 | 1.900 | 1.760 | 1.900 | 1.900 | 280,500 |
| 2024-07-18 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 14,500 |
| 2024-07-17 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 37,000 |
| 2024-07-16 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 6,000 |
| 2024-07-15 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 11,000 |
| 2024-07-12 | 1.800 | 1.970 | 1.800 | 1.950 | 1.950 | 46,000 |
| 2024-07-11 | 1.780 | 1.790 | 1.760 | 1.790 | 1.790 | 38,000 |
| 2024-07-10 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 73,500 |
| 2024-07-09 | 1.740 | 1.850 | 1.740 | 1.850 | 1.850 | 29,000 |
| 2024-07-08 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 16,000 |
| 2024-07-05 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 208,000 |
| 2024-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 186,500 |
| 2024-07-03 | 1.870 | 1.890 | 1.840 | 1.890 | 1.890 | 283,500 |
| 2024-07-02 | 1.880 | 1.910 | 1.860 | 1.890 | 1.890 | 49,000 |
| 2024-06-28 | 1.900 | 1.940 | 1.870 | 1.880 | 1.880 | 23,500 |
| 2024-06-27 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 121,000 |
| 2024-06-26 | 1.930 | 1.970 | 1.920 | 1.970 | 1.970 | 11,500 |
| 2024-06-25 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 110,500 |
| 2024-06-24 | 1.900 | 2.000 | 1.900 | 1.930 | 1.930 | 151,500 |
| 2024-06-21 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 2,500 |
| 2024-06-20 | 1.910 | 1.940 | 1.890 | 1.940 | 1.940 | 115,000 |
| 2024-06-19 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 27,000 |
| 2024-06-18 | 1.920 | 1.950 | 1.910 | 1.910 | 1.910 | 77,500 |
| 2024-06-17 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 74,500 |
| 2024-06-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-06-13 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 70,000 |
| 2024-06-12 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 37,000 |
| 2024-06-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 6,500 |
| 2024-06-07 | 1.940 | 2.050 | 1.930 | 2.000 | 2.000 | 45,000 |
| 2024-06-06 | 1.980 | 2.010 | 1.950 | 2.000 | 2.000 | 129,500 |
| 2024-06-05 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 68,500 |
| 2024-06-04 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 22,500 |
| 2024-06-03 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 157,500 |
| 2024-05-31 | 2.060 | 2.110 | 2.060 | 2.060 | 2.060 | 10,000 |
| 2024-05-30 | 2.060 | 2.080 | 2.010 | 2.060 | 2.060 | 241,000 |
| 2024-05-29 | 2.090 | 2.090 | 2.070 | 2.090 | 2.090 | 71,000 |
| 2024-05-28 | 2.050 | 2.130 | 2.050 | 2.110 | 2.110 | 69,500 |
| 2024-05-27 | 2.050 | 2.170 | 2.050 | 2.160 | 2.160 | 71,000 |
| 2024-05-24 | 2.080 | 2.090 | 2.020 | 2.050 | 2.050 | 88,500 |
| 2024-05-23 | 2.150 | 2.150 | 2.090 | 2.110 | 2.110 | 82,500 |
| 2024-05-22 | 2.110 | 2.240 | 2.110 | 2.190 | 2.190 | 389,500 |
| 2024-05-21 | 2.380 | 2.380 | 2.080 | 2.080 | 2.080 | 836,000 |
| 2024-05-20 | 2.340 | 2.450 | 2.340 | 2.340 | 2.340 | 207,000 |
| 2024-05-17 | 2.360 | 2.360 | 2.200 | 2.340 | 2.340 | 117,500 |
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.