Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.710	0.730	0.680	0.680	0.680	1,505,000
2026-07-28	0.740	0.740	0.710	0.720	0.720	675,000
2026-07-27	0.730	0.750	0.720	0.730	0.730	700,000
2026-07-24	0.730	0.770	0.710	0.750	0.750	1,185,000
2026-07-23	0.740	0.760	0.720	0.730	0.730	1,420,000
2026-07-22	0.760	0.810	0.730	0.740	0.740	1,350,000
2026-07-21	0.740	0.800	0.730	0.770	0.770	1,095,000
2026-07-20	0.770	0.770	0.710	0.740	0.740	2,175,000
2026-07-17	0.740	0.790	0.730	0.770	0.770	1,150,000
2026-07-16	0.740	0.770	0.740	0.750	0.750	1,070,000
2026-07-15	0.750	0.780	0.740	0.760	0.760	825,000
2026-07-14	0.740	0.800	0.740	0.770	0.770	1,345,000
2026-07-13	0.740	0.750	0.720	0.740	0.740	1,428,000
2026-07-10	0.760	0.760	0.740	0.750	0.750	440,000
2026-07-09	0.760	0.760	0.710	0.740	0.740	1,750,000
2026-07-08	0.860	0.860	0.760	0.780	0.780	3,975,000
2026-07-07	0.850	1.110	0.820	0.850	0.850	6,590,000
2026-07-06	0.700	0.860	0.700	0.820	0.820	6,780,000
2026-07-03	0.700	0.730	0.680	0.700	0.700	2,070,000
2026-07-02	0.730	0.750	0.680	0.700	0.700	1,616,000
2026-06-30	0.650	0.730	0.650	0.730	0.730	2,740,000
2026-06-29	0.780	0.790	0.680	0.680	0.680	1,690,000
2026-06-26	0.810	0.850	0.770	0.790	0.790	1,790,000
2026-06-25	0.930	1.000	0.800	0.840	0.840	1,620,000
2026-06-24	0.820	0.920	0.600	0.910	0.910	7,524,400
2026-06-23	1.080	1.080	0.780	0.840	0.840	4,255,000
2026-06-22	1.130	1.160	1.030	1.060	1.060	1,230,000
2026-06-18	1.140	1.170	1.110	1.130	1.130	1,165,000
2026-06-17	1.180	1.180	1.150	1.150	1.150	1,075,000
2026-06-16	1.200	1.200	1.160	1.190	1.190	1,140,000
2026-06-15	1.200	1.220	1.160	1.190	1.190	1,445,000
2026-06-12	1.200	1.210	1.170	1.200	1.200	2,053,000
2026-06-11	1.200	1.200	1.180	1.200	1.200	1,138,000
2026-06-10	1.190	1.210	1.170	1.200	1.200	1,395,000
2026-06-09	1.250	1.250	1.160	1.200	1.200	1,685,000
2026-06-08	1.200	1.230	1.160	1.210	1.210	1,790,000
2026-06-05	1.160	1.310	1.150	1.230	1.230	2,107,000
2026-06-04	1.270	1.270	1.160	1.190	1.190	2,610,000
2026-06-03	1.300	1.350	1.180	1.300	1.300	1,775,000
2026-06-02	1.180	1.310	1.130	1.300	1.300	2,443,000
2026-06-01	1.330	1.330	1.100	1.190	1.190	4,758,000
2026-05-29	1.450	1.500	1.280	1.330	1.330	2,434,000
2026-05-28	1.550	1.550	1.430	1.450	1.450	2,646,000
2026-05-27	1.570	1.590	1.540	1.550	1.550	1,005,000
2026-05-26	1.610	1.630	1.560	1.570	1.570	1,765,000
2026-05-22	1.550	1.650	1.530	1.630	1.630	2,705,000
2026-05-21	1.700	1.700	1.500	1.550	1.550	880,000
2026-05-20	1.530	1.590	1.480	1.510	1.510	900,000
2026-05-19	1.490	1.600	1.470	1.560	1.560	955,000
2026-05-18	1.550	1.550	1.450	1.490	1.490	1,455,000
2026-05-15	1.590	1.600	1.500	1.550	1.550	1,715,000
2026-05-14	1.690	1.690	1.570	1.570	1.570	865,000
2026-05-13	1.620	1.620	1.560	1.610	1.610	1,880,000
2026-05-12	1.700	1.700	1.610	1.630	1.630	1,525,000
2026-05-11	1.710	1.710	1.590	1.620	1.620	1,700,000
2026-05-08	1.650	1.670	1.610	1.630	1.630	1,705,000
2026-05-07	1.790	1.790	1.630	1.680	1.680	2,275,000
2026-05-06	1.590	1.800	1.550	1.720	1.720	2,470,000
2026-05-05	1.580	1.630	1.450	1.610	1.610	2,700,800
2026-05-04	1.710	1.710	1.600	1.620	1.620	3,160,000

← NewerPage 2 of 5 · 245 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.