Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.041	0.041	0.037	0.039	0.358	140,000
2022-06-01	0.037	0.040	0.037	0.039	0.358	2,410,000
2022-05-31	0.036	0.040	0.035	0.037	0.339	2,500,000
2022-05-30	0.038	0.038	0.038	0.038	0.348	0
2022-05-27	0.039	0.039	0.035	0.038	0.348	2,340,000
2022-05-26	0.036	0.039	0.035	0.038	0.348	1,940,000
2022-05-25	0.043	0.043	0.035	0.039	0.358	4,110,000
2022-05-24	0.041	0.045	0.035	0.041	0.376	7,390,000
2022-05-23	0.039	0.040	0.035	0.040	0.367	3,160,000
2022-05-20	0.032	0.035	0.032	0.035	0.321	2,350,000
2022-05-19	0.031	0.032	0.031	0.032	0.293	150,000
2022-05-18	0.030	0.032	0.030	0.031	0.284	80,000
2022-05-17	0.026	0.032	0.026	0.032	0.293	100,000
2022-05-16	0.032	0.032	0.032	0.032	0.293	60,000
2022-05-13	0.029	0.031	0.028	0.031	0.284	400,000
2022-05-12	0.031	0.031	0.029	0.031	0.284	760,000
2022-05-11	0.031	0.031	0.031	0.031	0.284	0
2022-05-10	0.026	0.031	0.026	0.031	0.284	90,000
2022-05-06	0.029	0.030	0.029	0.030	0.275	680,000
2022-05-05	0.032	0.032	0.031	0.032	0.293	170,000
2022-05-04	0.032	0.032	0.030	0.031	0.284	360,000
2022-05-03	0.024	0.030	0.024	0.030	0.275	2,560,000
2022-04-29	0.027	0.027	0.027	0.027	0.248	0
2022-04-28	0.027	0.027	0.027	0.027	0.248	0
2022-04-27	0.027	0.027	0.027	0.027	0.248	0
2022-04-26	0.026	0.028	0.026	0.027	0.248	820,000
2022-04-25	0.025	0.029	0.025	0.026	0.238	1,870,000
2022-04-22	0.024	0.029	0.024	0.029	0.266	30,000
2022-04-21	0.029	0.029	0.029	0.029	0.266	0
2022-04-20	0.029	0.030	0.028	0.029	0.266	340,000
2022-04-19	0.029	0.029	0.029	0.029	0.266	10,000
2022-04-14	0.028	0.030	0.025	0.029	0.266	1,400,000
2022-04-13	0.028	0.030	0.024	0.028	0.257	8,220,000
2022-04-12	0.032	0.032	0.028	0.028	0.257	790,000
2022-04-11	0.025	0.032	0.025	0.028	0.257	9,260,000
2022-04-08	0.025	0.025	0.025	0.025	0.229	0
2022-04-07	0.025	0.026	0.025	0.025	0.229	1,360,000
2022-04-06	0.025	0.026	0.023	0.025	0.229	2,780,000
2022-04-04	0.025	0.025	0.025	0.025	0.229	0
2022-04-01	0.025	0.025	0.025	0.025	0.229	38,000
2022-03-31	0.023	0.023	0.022	0.023	0.211	2,040,000
2022-03-30	0.023	0.023	0.022	0.022	0.202	130,000
2022-03-29	0.023	0.023	0.020	0.023	0.211	1,890,000
2022-03-28	0.023	0.023	0.023	0.023	0.211	50,000
2022-03-25	0.023	0.023	0.022	0.023	0.211	120,000
2022-03-24	0.024	0.024	0.022	0.022	0.202	3,560,000
2022-03-23	0.022	0.025	0.022	0.025	0.229	1,160,000
2022-03-22	0.023	0.025	0.022	0.024	0.220	1,730,000
2022-03-21	0.026	0.026	0.020	0.025	0.229	46,510,000
2022-03-18	0.031	0.031	0.031	0.031	0.284	0
2022-03-17	0.031	0.031	0.031	0.031	0.284	30,000
2022-03-16	0.031	0.031	0.030	0.030	0.275	60,000
2022-03-15	0.028	0.030	0.026	0.030	0.275	790,000
2022-03-14	0.028	0.028	0.028	0.028	0.257	0
2022-03-11	0.027	0.030	0.027	0.028	0.257	720,000
2022-03-10	0.027	0.028	0.027	0.028	0.257	560,000
2022-03-09	0.028	0.028	0.028	0.028	0.257	400,000
2022-03-08	0.027	0.028	0.027	0.028	0.257	690,000
2022-03-07	0.026	0.028	0.025	0.027	0.248	3,190,000
2022-03-04	0.028	0.029	0.028	0.028	0.257	120,000

← NewerPage 19 of 21 · 1,229 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.