Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.031	0.034	0.025	0.029	0.266	51,960,000
2022-03-02	0.032	0.033	0.032	0.033	0.303	40,000
2022-03-01	0.033	0.034	0.031	0.032	0.293	1,010,000
2022-02-28	0.035	0.035	0.035	0.035	0.321	50,000
2022-02-25	0.035	0.035	0.035	0.035	0.321	10,000
2022-02-24	0.035	0.035	0.035	0.035	0.321	0
2022-02-23	0.032	0.035	0.032	0.035	0.321	1,010,000
2022-02-22	0.034	0.036	0.034	0.036	0.330	420,000
2022-02-21	0.033	0.036	0.033	0.035	0.321	260,000
2022-02-18	0.035	0.036	0.035	0.036	0.330	450,000
2022-02-17	0.035	0.035	0.035	0.035	0.321	0
2022-02-16	0.036	0.036	0.036	0.036	0.330	40,000
2022-02-15	0.032	0.036	0.032	0.036	0.330	160,000
2022-02-14	0.035	0.035	0.035	0.035	0.321	50,000
2022-02-11	0.035	0.035	0.035	0.035	0.321	0
2022-02-10	0.035	0.035	0.035	0.035	0.321	850,000
2022-02-09	0.033	0.036	0.033	0.036	0.330	240,000
2022-02-08	0.034	0.035	0.034	0.035	0.321	200,000
2022-02-07	0.034	0.034	0.034	0.034	0.312	0
2022-02-04	0.035	0.036	0.034	0.034	0.312	1,230,000
2022-01-31	0.034	0.034	0.034	0.034	0.312	0
2022-01-28	0.034	0.034	0.034	0.034	0.312	0
2022-01-27	0.033	0.034	0.031	0.034	0.312	1,920,000
2022-01-26	0.030	0.034	0.030	0.034	0.312	2,010,000
2022-01-25	0.033	0.033	0.033	0.033	0.303	0
2022-01-24	0.033	0.033	0.033	0.033	0.303	150,000
2022-01-21	0.033	0.033	0.033	0.033	0.303	160,000
2022-01-20	0.033	0.033	0.033	0.033	0.303	10,000
2022-01-19	0.031	0.031	0.030	0.030	0.275	1,730,000
2022-01-18	0.031	0.031	0.031	0.031	0.284	400,000
2022-01-17	0.030	0.032	0.030	0.030	0.275	1,310,000
2022-01-14	0.032	0.032	0.032	0.032	0.293	0
2022-01-13	0.032	0.032	0.032	0.032	0.293	0
2022-01-12	0.031	0.034	0.029	0.032	0.293	9,520,000
2022-01-11	0.031	0.034	0.029	0.033	0.303	2,190,000
2022-01-10	0.032	0.038	0.031	0.034	0.312	3,750,000
2022-01-07	0.037	0.037	0.037	0.037	0.339	0
2022-01-06	0.036	0.037	0.036	0.037	0.339	60,000
2022-01-05	0.032	0.036	0.032	0.036	0.330	50,000
2022-01-04	0.034	0.034	0.034	0.034	0.312	200,000
2022-01-03	0.035	0.035	0.034	0.034	0.312	1,030,000
2021-12-31	0.034	0.034	0.034	0.034	0.312	120,000
2021-12-30	0.035	0.035	0.034	0.035	0.321	1,370,000
2021-12-29	0.039	0.039	0.039	0.039	0.358	0
2021-12-28	0.039	0.039	0.039	0.039	0.358	50,000
2021-12-24	0.038	0.038	0.038	0.038	0.348	490,000
2021-12-23	0.038	0.038	0.038	0.038	0.348	300,000
2021-12-22	0.038	0.038	0.038	0.038	0.348	0
2021-12-21	0.038	0.038	0.038	0.038	0.348	0
2021-12-20	0.038	0.038	0.038	0.038	0.348	0
2021-12-17	0.038	0.038	0.038	0.038	0.348	90,000
2021-12-16	0.035	0.038	0.035	0.038	0.348	400,000
2021-12-15	0.039	0.039	0.039	0.039	0.358	0
2021-12-14	0.039	0.039	0.039	0.039	0.358	0
2021-12-13	0.035	0.040	0.034	0.040	0.367	3,000,000
2021-12-10	0.039	0.039	0.039	0.039	0.358	20,000
2021-12-09	0.038	0.039	0.038	0.039	0.358	2,680,000
2021-12-08	0.038	0.040	0.038	0.038	0.348	140,000
2021-12-07	0.034	0.038	0.034	0.038	0.348	3,150,000
2021-12-06	0.040	0.040	0.032	0.038	0.348	1,570,000

← NewerPage 20 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.