Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.260	0.265	0.230	0.265	0.243	322,000
2022-08-25	0.260	0.260	0.260	0.260	0.238	0
2022-08-24	0.238	0.260	0.238	0.260	0.238	20,000
2022-08-23	0.255	0.255	0.231	0.237	0.217	110,000
2022-08-22	0.265	0.265	0.265	0.265	0.243	80,000
2022-08-19	0.300	0.300	0.300	0.300	0.275	0
2022-08-18	0.265	0.320	0.265	0.300	0.275	20,000
2022-08-17	0.305	0.305	0.305	0.305	0.280	0
2022-08-16	0.260	0.315	0.260	0.305	0.280	20,000
2022-08-15	0.255	0.335	0.255	0.285	0.261	150,000
2022-08-12	0.340	0.340	0.340	0.340	0.312	0
2022-08-11	0.340	0.340	0.340	0.340	0.312	0
2022-08-10	0.340	0.340	0.340	0.340	0.312	0
2022-08-09	0.340	0.340	0.340	0.340	0.312	0
2022-08-08	0.255	0.340	0.255	0.340	0.312	100,000
2022-08-05	0.345	0.345	0.345	0.345	0.316	0
2022-08-04	0.345	0.345	0.345	0.345	0.316	0
2022-08-03	0.370	0.370	0.345	0.345	0.316	20,000
2022-08-02	0.325	0.325	0.325	0.325	0.298	0
2022-08-01	0.325	0.325	0.325	0.325	0.298	10,000
2022-07-29	0.300	0.300	0.300	0.300	0.275	0
2022-07-28	0.300	0.300	0.300	0.300	0.275	35,000
2022-07-27	0.325	0.325	0.325	0.325	0.298	0
2022-07-26	0.325	0.325	0.325	0.325	0.298	0
2022-07-25	0.325	0.325	0.325	0.325	0.298	2,000
2022-07-22	0.325	0.325	0.325	0.325	0.298	0
2022-07-21	0.290	0.345	0.290	0.330	0.303	7,000
2022-07-20	0.345	0.345	0.345	0.345	0.316	0
2022-07-19	0.345	0.345	0.345	0.345	0.316	0
2022-07-18	0.310	0.345	0.285	0.345	0.316	99,000
2022-07-15	0.305	0.335	0.300	0.320	0.293	9,000
2022-07-14	0.350	0.350	0.350	0.350	0.321	0
2022-07-13	0.350	0.385	0.300	0.350	0.321	27,000
2022-07-12	0.275	0.360	0.275	0.360	0.330	4,000
2022-07-11	0.375	0.375	0.270	0.360	0.330	94,000
2022-07-08	0.031	0.032	0.030	0.032	0.293	1,460,000
2022-07-07	0.033	0.034	0.031	0.033	0.303	340,000
2022-07-06	0.033	0.036	0.031	0.033	0.303	880,000
2022-07-05	0.030	0.034	0.029	0.032	0.293	720,000
2022-07-04	0.036	0.036	0.030	0.033	0.303	1,850,000
2022-06-30	0.037	0.037	0.035	0.035	0.321	30,000
2022-06-29	0.035	0.035	0.034	0.034	0.312	40,000
2022-06-28	0.031	0.037	0.030	0.034	0.312	1,640,000
2022-06-27	0.035	0.035	0.035	0.035	0.321	60,000
2022-06-24	0.035	0.035	0.030	0.032	0.293	1,130,000
2022-06-23	0.036	0.037	0.035	0.036	0.330	280,000
2022-06-22	0.038	0.038	0.032	0.036	0.330	1,080,000
2022-06-21	0.039	0.039	0.036	0.038	0.348	370,000
2022-06-20	0.033	0.036	0.032	0.036	0.330	2,820,000
2022-06-17	0.032	0.039	0.032	0.036	0.330	1,180,000
2022-06-16	0.032	0.036	0.031	0.035	0.321	690,000
2022-06-15	0.037	0.037	0.037	0.037	0.339	30,000
2022-06-14	0.036	0.037	0.036	0.036	0.330	50,000
2022-06-13	0.039	0.039	0.038	0.038	0.348	50,000
2022-06-10	0.037	0.038	0.037	0.037	0.339	250,000
2022-06-09	0.034	0.037	0.033	0.036	0.330	2,340,000
2022-06-08	0.036	0.036	0.036	0.036	0.330	0
2022-06-07	0.039	0.039	0.036	0.037	0.339	590,000
2022-06-06	0.038	0.038	0.038	0.038	0.348	140,000
2022-06-02	0.041	0.041	0.037	0.039	0.358	140,000

← NewerPage 18 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.