Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.540 | 3.540 | 3.100 | 3.100 | 3.100 | 166,500 |
| 2024-11-07 | 3.720 | 3.720 | 3.410 | 3.480 | 3.480 | 135,000 |
| 2024-11-06 | 3.760 | 3.820 | 3.410 | 3.540 | 3.540 | 113,000 |
| 2024-11-05 | 3.580 | 3.800 | 3.440 | 3.760 | 3.760 | 539,000 |
| 2024-11-04 | 3.250 | 3.650 | 3.240 | 3.590 | 3.590 | 278,000 |
| 2024-11-01 | 3.150 | 3.450 | 3.080 | 3.410 | 3.410 | 434,500 |
| 2024-10-31 | 3.180 | 3.200 | 3.090 | 3.150 | 3.150 | 310,000 |
| 2024-10-30 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 592,500 |
| 2024-10-29 | 3.000 | 3.220 | 3.000 | 3.190 | 3.190 | 963,500 |
| 2024-10-28 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 314,500 |
| 2024-10-25 | 2.730 | 2.960 | 2.720 | 2.860 | 2.860 | 350,500 |
| 2024-10-24 | 2.840 | 2.840 | 2.680 | 2.780 | 2.780 | 284,000 |
| 2024-10-23 | 2.560 | 2.810 | 2.450 | 2.810 | 2.810 | 1,099,500 |
| 2024-10-22 | 2.300 | 2.560 | 2.180 | 2.560 | 2.560 | 716,000 |
| 2024-10-21 | 2.150 | 2.180 | 1.960 | 2.180 | 2.180 | 186,500 |
| 2024-10-18 | 1.850 | 2.100 | 1.850 | 1.990 | 1.990 | 150,500 |
| 2024-10-17 | 1.840 | 1.890 | 1.800 | 1.850 | 1.850 | 67,000 |
| 2024-10-16 | 1.860 | 1.930 | 1.780 | 1.890 | 1.890 | 64,000 |
| 2024-10-15 | 1.970 | 1.970 | 1.860 | 1.860 | 1.860 | 100,000 |
| 2024-10-14 | 2.000 | 2.150 | 1.800 | 1.930 | 1.930 | 207,000 |
| 2024-10-10 | 1.880 | 2.090 | 1.870 | 2.020 | 2.020 | 149,000 |
| 2024-10-09 | 2.100 | 2.100 | 1.810 | 1.880 | 1.880 | 409,000 |
| 2024-10-08 | 2.660 | 2.660 | 2.100 | 2.100 | 2.100 | 547,000 |
| 2024-10-07 | 2.450 | 2.650 | 2.450 | 2.570 | 2.570 | 1,250,000 |
| 2024-10-04 | 2.330 | 2.470 | 2.230 | 2.450 | 2.450 | 478,500 |
| 2024-10-03 | 2.490 | 2.490 | 2.150 | 2.330 | 2.330 | 712,000 |
| 2024-10-02 | 2.420 | 2.680 | 2.380 | 2.490 | 2.490 | 2,325,600 |
| 2024-09-30 | 1.800 | 2.170 | 1.740 | 2.140 | 2.140 | 1,816,000 |
| 2024-09-27 | 1.550 | 1.800 | 1.550 | 1.740 | 1.740 | 728,000 |
| 2024-09-26 | 1.370 | 1.500 | 1.350 | 1.490 | 1.490 | 418,000 |
| 2024-09-25 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 104,500 |
| 2024-09-24 | 1.310 | 1.380 | 1.300 | 1.380 | 1.380 | 232,500 |
| 2024-09-23 | 1.310 | 1.450 | 1.310 | 1.320 | 1.320 | 228,000 |
| 2024-09-20 | 1.340 | 1.390 | 1.290 | 1.310 | 1.310 | 161,000 |
| 2024-09-19 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 119,000 |
| 2024-09-17 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 17,500 |
| 2024-09-16 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 27,500 |
| 2024-09-13 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 122,000 |
| 2024-09-12 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 53,000 |
| 2024-09-11 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 29,500 |
| 2024-09-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
| 2024-09-09 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 55,500 |
| 2024-09-05 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 66,500 |
| 2024-09-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 12,500 |
| 2024-09-03 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 24,000 |
| 2024-09-02 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 418,500 |
| 2024-08-30 | 1.660 | 1.660 | 1.560 | 1.560 | 1.560 | 272,000 |
| 2024-08-29 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 3,000 |
| 2024-08-28 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 16,000 |
| 2024-08-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 14,000 |
| 2024-08-26 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 3,500 |
| 2024-08-23 | 1.700 | 1.790 | 1.700 | 1.730 | 1.730 | 11,000 |
| 2024-08-22 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 43,500 |
| 2024-08-21 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 43,500 |
| 2024-08-20 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 6,500 |
| 2024-08-19 | 1.780 | 1.800 | 1.710 | 1.720 | 1.720 | 10,500 |
| 2024-08-16 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 19,500 |
| 2024-08-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,500 |
| 2024-08-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
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.