Suzhou Basecare Medical Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.900	1.920	1.900	1.920	1.920	2,500
2026-04-28	1.910	1.910	1.900	1.900	1.900	18,000
2026-04-27	1.870	1.900	1.870	1.900	1.900	14,500
2026-04-24	1.960	1.960	1.930	1.930	1.930	27,000
2026-04-23	2.000	2.000	1.940	1.990	1.990	80,500
2026-04-22	2.000	2.000	1.950	2.000	2.000	41,000
2026-04-21	1.950	2.000	1.930	2.000	2.000	29,000
2026-04-20	1.980	1.980	1.920	1.930	1.930	8,500
2026-04-17	2.000	2.000	1.980	1.980	1.980	92,500
2026-04-16	1.950	1.980	1.950	1.980	1.980	3,500
2026-04-15	1.950	2.000	1.950	1.980	1.980	47,000
2026-04-14	2.000	2.000	1.890	1.950	1.950	243,000
2026-04-13	1.970	2.040	1.940	2.040	2.040	32,000
2026-04-10	2.030	2.100	2.030	2.030	2.030	32,000
2026-04-09	2.060	2.060	1.960	2.050	2.050	62,000
2026-04-08	2.000	2.100	2.000	2.100	2.100	128,500
2026-04-02	1.970	2.000	1.950	2.000	2.000	30,500
2026-04-01	1.950	2.000	1.910	2.000	2.000	32,500
2026-03-31	1.970	2.000	1.880	1.940	1.940	354,500
2026-03-30	2.040	2.050	1.980	2.050	2.050	130,000
2026-03-27	1.900	2.000	1.900	2.000	2.000	94,000
2026-03-26	1.870	1.970	1.870	1.900	1.900	32,500
2026-03-25	1.970	1.970	1.860	1.890	1.890	92,500
2026-03-24	1.870	1.970	1.870	1.970	1.970	32,000
2026-03-23	1.880	1.890	1.850	1.870	1.870	102,000
2026-03-20	1.920	1.980	1.880	1.960	1.960	23,000
2026-03-19	2.000	2.070	1.930	2.030	2.030	54,500
2026-03-18	2.050	2.170	2.050	2.100	2.100	157,500
2026-03-17	2.040	2.070	2.040	2.050	2.050	129,500
2026-03-16	2.060	2.060	2.060	2.060	2.060	20,000
2026-03-13	2.160	2.160	2.060	2.070	2.070	167,500
2026-03-12	2.010	2.160	2.010	2.160	2.160	213,500
2026-03-11	1.990	2.150	1.990	2.060	2.060	424,500
2026-03-10	1.850	2.000	1.850	1.990	1.990	151,000
2026-03-09	1.880	1.880	1.800	1.850	1.850	68,500
2026-03-06	1.850	1.880	1.850	1.880	1.880	46,000
2026-03-05	1.810	1.810	1.810	1.810	1.810	123,000
2026-03-04	1.810	1.850	1.800	1.810	1.810	68,000
2026-03-03	1.810	1.860	1.800	1.810	1.810	46,500
2026-03-02	1.820	1.820	1.780	1.810	1.810	82,000
2026-02-27	1.830	1.870	1.830	1.870	1.870	198,000
2026-02-26	1.860	1.860	1.790	1.790	1.790	671,000
2026-02-25	1.870	1.870	1.860	1.860	1.860	26,500
2026-02-24	1.830	1.860	1.820	1.860	1.860	200,000
2026-02-23	1.820	1.880	1.820	1.880	1.880	353,000
2026-02-20	1.840	1.840	1.810	1.810	1.810	160,500
2026-02-16	1.840	1.850	1.840	1.840	1.840	189,000
2026-02-13	1.880	1.880	1.840	1.850	1.850	353,500
2026-02-12	1.880	1.880	1.880	1.880	1.880	133,000
2026-02-11	1.950	1.950	1.880	1.920	1.920	50,500
2026-02-10	1.970	1.970	1.910	1.950	1.950	240,000
2026-02-09	1.860	2.000	1.860	1.970	1.970	125,000
2026-02-06	1.880	1.930	1.850	1.920	1.920	47,000
2026-02-05	1.810	1.880	1.810	1.880	1.880	68,000
2026-02-04	1.880	1.900	1.810	1.880	1.880	95,500
2026-02-03	1.880	1.880	1.830	1.860	1.860	164,000
2026-02-02	1.930	1.930	1.840	1.840	1.840	414,000
2026-01-30	1.960	1.960	1.920	1.930	1.930	183,000
2026-01-29	1.960	2.010	1.940	1.950	1.950	250,000
2026-01-28	2.050	2.050	1.950	1.980	1.980	158,000

← NewerPage 3 of 21 · 1,234 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.