Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.330	0.335	0.330	0.330	0.330	90,000
2026-10-22	0.330	0.345	0.330	0.335	0.335	75,000
2026-10-21	0.335	0.350	0.335	0.340	0.340	55,000
2026-10-20	0.350	0.360	0.340	0.350	0.350	195,000
2026-10-16	0.340	0.340	0.330	0.330	0.330	65,000
2026-10-15	0.340	0.340	0.330	0.330	0.330	260,000
2026-10-14	0.320	0.340	0.320	0.340	0.340	305,000
2026-10-13	0.350	0.355	0.340	0.340	0.340	360,000
2026-10-12	0.355	0.370	0.355	0.355	0.355	255,000
2026-10-09	0.355	0.375	0.350	0.365	0.365	320,000
2026-10-08	0.350	0.375	0.345	0.360	0.360	760,000
2026-10-07	0.390	0.390	0.335	0.360	0.360	860,000
2026-10-06	0.390	0.535	0.390	0.410	0.410	2,255,000
2026-10-05	0.300	0.385	0.300	0.365	0.365	780,000
2026-10-02	0.300	0.300	0.280	0.295	0.295	90,000
2026-09-30	0.290	0.300	0.280	0.300	0.300	345,000
2026-09-29	0.270	0.290	0.255	0.280	0.280	860,000
2026-09-28	0.300	0.305	0.290	0.290	0.290	270,000
2026-09-25	0.310	0.310	0.295	0.300	0.300	150,000
2026-09-24	0.330	0.350	0.305	0.310	0.310	1,135,000
2026-09-23	0.375	0.380	0.365	0.365	0.365	320,000
2026-09-22	0.380	0.385	0.380	0.380	0.380	300,000
2026-09-21	0.390	0.390	0.385	0.385	0.385	270,000
2026-09-18	0.385	0.390	0.385	0.390	0.390	153,000
2026-09-17	0.385	0.385	0.385	0.385	0.385	5,000
2026-09-16	0.380	0.390	0.380	0.380	0.380	130,000
2026-09-15	0.385	0.385	0.380	0.380	0.380	355,000
2026-09-14	0.400	0.400	0.385	0.390	0.390	113,000
2026-09-11	0.395	0.395	0.385	0.390	0.390	190,000
2026-09-10	0.395	0.400	0.390	0.400	0.400	255,000
2026-09-09	0.415	0.415	0.395	0.395	0.395	85,000
2026-09-08	0.420	0.420	0.395	0.395	0.395	120,000
2026-09-07	0.405	0.410	0.395	0.410	0.410	120,000
2026-09-04	0.410	0.415	0.405	0.405	0.405	210,000
2026-09-03	0.380	0.405	0.380	0.405	0.405	365,000
2026-09-02	0.395	0.400	0.395	0.395	0.395	55,000
2026-09-01	0.410	0.425	0.395	0.395	0.395	760,000
2026-08-31	0.395	0.415	0.395	0.410	0.410	895,000
2026-08-28	0.420	0.420	0.380	0.390	0.390	265,000
2026-08-27	0.390	0.390	0.380	0.380	0.380	475,000
2026-08-26	0.400	0.400	0.375	0.395	0.395	335,000
2026-08-25	0.420	0.420	0.400	0.400	0.400	320,000
2026-08-24	0.415	0.420	0.400	0.405	0.405	230,000
2026-08-21	0.400	0.425	0.400	0.415	0.415	615,000
2026-08-20	0.475	0.475	0.395	0.395	0.395	1,070,000
2026-08-19	0.400	0.500	0.400	0.435	0.435	1,250,000
2026-08-18	0.380	0.410	0.380	0.395	0.395	1,290,000
2026-08-17	0.420	0.450	0.325	0.380	0.380	4,790,000
2026-08-14	0.490	0.535	0.330	0.415	0.415	2,245,000
2026-08-13	0.515	0.545	0.505	0.505	0.505	1,335,000
2026-08-12	0.560	0.560	0.475	0.515	0.515	1,935,000
2026-08-11	0.635	0.635	0.490	0.560	0.560	3,245,000
2026-08-10	0.660	0.660	0.640	0.640	0.640	545,000
2026-08-07	0.710	0.710	0.660	0.660	0.660	425,000
2026-08-06	0.680	0.685	0.665	0.665	0.665	590,000
2026-08-05	0.690	0.720	0.670	0.680	0.680	855,000
2026-08-04	0.725	0.725	0.700	0.700	0.700	460,000
2026-08-03	0.720	0.740	0.695	0.710	0.710	360,000
2026-07-31	0.720	0.730	0.710	0.710	0.710	210,000
2026-07-30	0.680	0.750	0.680	0.700	0.700	1,230,000

Page 1 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.