Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.700 | 2.850 | 2.700 | 2.760 | 2.760 | 68,000 |
| 2025-02-07 | 2.800 | 2.800 | 2.610 | 2.700 | 2.700 | 31,500 |
| 2025-02-06 | 2.800 | 2.890 | 2.770 | 2.770 | 2.770 | 40,000 |
| 2025-02-05 | 2.850 | 2.850 | 2.720 | 2.770 | 2.770 | 21,500 |
| 2025-02-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 82,000 |
| 2025-02-03 | 2.660 | 2.750 | 2.620 | 2.630 | 2.630 | 32,000 |
| 2025-01-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-27 | 2.800 | 2.810 | 2.800 | 2.800 | 2.800 | 10,500 |
| 2025-01-24 | 2.700 | 2.740 | 2.680 | 2.700 | 2.700 | 51,000 |
| 2025-01-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-22 | 2.750 | 2.850 | 2.750 | 2.850 | 2.850 | 7,000 |
| 2025-01-21 | 2.830 | 2.830 | 2.660 | 2.750 | 2.750 | 36,500 |
| 2025-01-20 | 2.990 | 2.990 | 2.860 | 2.930 | 2.930 | 131,500 |
| 2025-01-17 | 2.770 | 2.910 | 2.770 | 2.910 | 2.910 | 15,000 |
| 2025-01-16 | 2.780 | 2.780 | 2.770 | 2.770 | 2.770 | 95,500 |
| 2025-01-15 | 3.200 | 3.200 | 2.750 | 2.770 | 2.770 | 22,500 |
| 2025-01-14 | 2.870 | 2.990 | 2.810 | 2.870 | 2.870 | 6,500 |
| 2025-01-13 | 3.000 | 3.000 | 2.600 | 2.890 | 2.890 | 242,500 |
| 2025-01-10 | 2.700 | 2.890 | 2.500 | 2.760 | 2.760 | 47,500 |
| 2025-01-09 | 2.590 | 2.830 | 2.520 | 2.830 | 2.830 | 107,500 |
| 2025-01-08 | 2.420 | 2.440 | 2.350 | 2.420 | 2.420 | 91,500 |
| 2025-01-07 | 2.500 | 2.530 | 2.320 | 2.530 | 2.530 | 82,000 |
| 2025-01-06 | 2.620 | 2.620 | 2.530 | 2.540 | 2.540 | 100,500 |
| 2025-01-03 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 72,500 |
| 2025-01-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-12-31 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 17,000 |
| 2024-12-30 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-12-27 | 2.700 | 2.890 | 2.590 | 2.880 | 2.880 | 140,000 |
| 2024-12-24 | 2.690 | 2.710 | 2.690 | 2.710 | 2.710 | 18,500 |
| 2024-12-23 | 2.760 | 2.760 | 2.600 | 2.700 | 2.700 | 25,500 |
| 2024-12-20 | 2.710 | 2.760 | 2.700 | 2.760 | 2.760 | 22,500 |
| 2024-12-19 | 2.900 | 2.910 | 2.700 | 2.710 | 2.710 | 165,000 |
| 2024-12-18 | 2.970 | 3.050 | 2.970 | 3.020 | 3.020 | 110,500 |
| 2024-12-17 | 3.050 | 3.050 | 2.860 | 2.900 | 2.900 | 45,500 |
| 2024-12-16 | 2.850 | 3.100 | 2.730 | 3.100 | 3.100 | 174,000 |
| 2024-12-13 | 2.800 | 2.860 | 2.800 | 2.850 | 2.850 | 14,000 |
| 2024-12-12 | 2.720 | 3.110 | 2.720 | 3.000 | 3.000 | 118,000 |
| 2024-12-11 | 2.820 | 2.830 | 2.730 | 2.830 | 2.830 | 122,500 |
| 2024-12-10 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 96,000 |
| 2024-12-09 | 2.790 | 2.800 | 2.750 | 2.800 | 2.800 | 202,500 |
| 2024-12-06 | 2.900 | 2.910 | 2.820 | 2.840 | 2.840 | 70,500 |
| 2024-12-05 | 2.930 | 2.930 | 2.910 | 2.910 | 2.910 | 20,500 |
| 2024-12-04 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 5,000 |
| 2024-12-03 | 2.950 | 3.050 | 2.860 | 2.950 | 2.950 | 96,000 |
| 2024-12-02 | 3.010 | 3.040 | 2.730 | 3.040 | 3.040 | 212,000 |
| 2024-11-29 | 2.980 | 3.000 | 2.950 | 2.970 | 2.970 | 78,000 |
| 2024-11-28 | 2.990 | 3.070 | 2.990 | 3.070 | 3.070 | 27,500 |
| 2024-11-27 | 2.960 | 3.090 | 2.860 | 3.090 | 3.090 | 53,000 |
| 2024-11-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-11-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-11-22 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-11-21 | 3.480 | 3.480 | 3.280 | 3.410 | 3.410 | 46,500 |
| 2024-11-20 | 3.300 | 3.300 | 3.100 | 3.210 | 3.210 | 111,500 |
| 2024-11-19 | 3.450 | 3.470 | 3.260 | 3.440 | 3.440 | 41,500 |
| 2024-11-18 | 3.110 | 3.320 | 3.110 | 3.320 | 3.320 | 466,500 |
| 2024-11-15 | 2.950 | 3.060 | 2.950 | 3.060 | 3.060 | 52,000 |
| 2024-11-14 | 3.250 | 3.300 | 3.000 | 3.000 | 3.000 | 118,000 |
| 2024-11-13 | 3.050 | 3.260 | 3.000 | 3.250 | 3.250 | 314,500 |
| 2024-11-12 | 2.960 | 3.060 | 2.920 | 2.920 | 2.920 | 128,500 |
| 2024-11-11 | 3.300 | 3.300 | 2.940 | 2.940 | 2.940 | 141,000 |
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.