Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.760	1.780	1.710	1.710	1.710	725,000
2026-04-29	1.790	1.790	1.730	1.740	1.740	1,450,000
2026-04-28	1.840	1.840	1.780	1.790	1.790	520,000
2026-04-27	1.880	1.900	1.800	1.840	1.840	1,465,000
2026-04-24	1.820	1.910	1.820	1.880	1.880	1,600,000
2026-04-23	1.740	1.960	1.600	1.860	1.860	4,491,400
2026-04-22	1.760	1.780	1.730	1.740	1.740	910,000
2026-04-21	1.890	1.900	1.750	1.820	1.820	3,111,000
2026-04-20	1.910	1.930	1.900	1.900	1.900	594,000
2026-04-17	1.940	1.940	1.910	1.930	1.930	470,000
2026-04-16	1.940	2.040	1.920	1.930	1.930	1,632,000
2026-04-15	1.900	2.100	1.870	1.930	1.930	2,260,000
2026-04-14	1.910	1.920	1.890	1.890	1.890	1,160,000
2026-04-13	1.930	1.930	1.870	1.910	1.910	660,350
2026-04-10	1.950	1.950	1.860	1.890	1.890	740,000
2026-04-09	1.970	1.970	1.890	1.900	1.900	520,000
2026-04-08	1.880	1.960	1.830	1.940	1.940	1,561,574
2026-04-02	1.920	1.920	1.880	1.880	1.880	320,000
2026-04-01	2.030	2.030	1.800	1.910	1.910	2,415,000
2026-03-31	2.030	2.080	2.000	2.050	2.050	880,000
2026-03-30	1.920	2.080	1.880	2.020	2.020	1,961,026
2026-03-27	1.960	2.000	1.850	1.970	1.970	1,622,000
2026-03-26	2.120	2.120	1.960	1.990	1.990	2,583,000
2026-03-25	2.160	2.160	2.050	2.060	2.060	2,550,000
2026-03-24	2.080	2.180	2.070	2.120	2.120	4,113,000
2026-03-23	2.200	2.250	2.000	2.080	2.080	4,725,000
2026-03-20	2.180	2.200	1.960	2.140	2.140	6,300,000
2026-03-19	1.950	2.200	1.890	2.180	2.180	10,461,400
2026-03-18	1.940	1.980	1.750	1.890	1.890	6,200,000
2026-03-17	1.500	1.960	1.480	1.890	1.890	13,592,000
2026-03-16	1.390	1.500	1.390	1.500	1.500	3,362,000
2026-03-13	1.420	1.430	1.350	1.390	1.390	2,945,000
2026-03-12	1.400	1.510	1.380	1.410	1.410	5,800,000
2026-03-11	1.410	1.430	1.400	1.410	1.410	1,840,000
2026-03-10	1.390	1.450	1.310	1.400	1.400	3,145,000
2026-03-09	1.430	1.480	1.340	1.390	1.390	2,625,000
2026-03-06	1.430	1.480	1.390	1.430	1.430	1,280,000
2026-03-05	1.400	1.430	1.390	1.400	1.400	798,000
2026-03-04	1.400	1.420	1.350	1.410	1.410	1,980,000
2026-03-03	1.590	1.590	1.390	1.420	1.420	2,750,000
2026-03-02	1.450	1.660	1.450	1.500	1.500	6,114,000
2026-02-27	1.360	1.420	1.360	1.410	1.410	2,940,000
2026-02-26	1.390	1.390	1.300	1.340	1.340	1,180,000
2026-02-25	1.430	1.460	1.340	1.390	1.390	1,760,000
2026-02-24	1.400	1.480	1.350	1.430	1.430	1,680,000
2026-02-23	1.450	1.450	1.320	1.400	1.400	861,000
2026-02-20	1.550	1.550	1.330	1.460	1.460	2,180,000
2026-02-16	1.320	1.580	1.320	1.530	1.530	4,422,000
2026-02-13	1.470	1.470	1.150	1.280	1.280	6,131,000
2026-02-12	1.500	1.520	1.450	1.460	1.460	1,091,000
2026-02-11	1.570	1.600	1.490	1.500	1.500	2,682,000
2026-02-10	1.740	1.740	1.450	1.570	1.570	4,248,500
2026-02-09	1.700	1.780	1.640	1.670	1.670	1,960,000
2026-02-06	1.770	1.780	1.660	1.710	1.710	1,480,000
2026-02-05	1.680	1.750	1.590	1.720	1.720	3,840,000
2026-02-04	1.990	1.990	1.540	1.680	1.680	7,501,500
2026-02-03	2.040	2.180	1.880	1.930	1.930	7,091,000
2026-02-02	1.610	2.030	1.610	1.970	1.970	8,777,000
2026-01-30	1.930	1.930	1.540	1.580	1.580	8,409,444
2026-01-29	2.020	2.030	1.810	1.960	1.960	3,470,500

← NewerPage 3 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.