Basetrophy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.250	2.250	1.870	1.980	1.980	12,440,000
2026-01-27	2.320	2.350	2.190	2.280	2.280	1,452,000
2026-01-26	2.210	2.380	2.120	2.300	2.300	3,638,000
2026-01-23	2.350	2.350	2.200	2.240	2.240	2,794,000
2026-01-22	2.090	2.280	2.060	2.230	2.230	4,893,000
2026-01-21	2.070	2.150	2.000	2.040	2.040	2,359,000
2026-01-20	2.200	2.270	2.030	2.100	2.100	3,598,000
2026-01-19	2.100	2.240	2.100	2.240	2.240	1,811,000
2026-01-16	2.220	2.220	2.100	2.130	2.130	2,423,000
2026-01-15	2.280	2.400	2.180	2.230	2.230	3,580,000
2026-01-14	2.170	2.280	2.020	2.280	2.280	4,985,600
2026-01-13	2.470	2.520	2.050	2.170	2.170	11,855,540
2026-01-12	2.700	2.710	2.400	2.470	2.470	8,343,200
2026-01-09	2.670	2.730	2.500	2.600	2.600	4,505,000
2026-01-08	2.870	2.870	2.600	2.600	2.600	4,065,550
2026-01-07	2.440	2.900	2.210	2.710	2.710	12,527,150
2026-01-06	2.990	3.020	2.290	2.430	2.430	22,370,000
2026-01-05	3.100	3.390	2.810	2.830	2.830	16,364,990
2026-01-02	2.280	3.000	2.280	3.000	3.000	13,726,220
2025-12-31	2.200	2.340	2.120	2.260	2.260	6,806,240
2025-12-30	2.350	2.590	1.900	2.160	2.160	19,767,760
2025-12-29	1.280	2.090	1.270	2.070	2.070	31,526,199
2025-12-24	1.100	1.280	1.090	1.250	1.250	7,090,000
2025-12-23	1.000	1.090	1.000	1.070	1.070	7,238,000
2025-12-22	0.980	1.010	0.930	1.000	1.000	6,149,000
2025-12-19	1.010	1.040	0.950	0.960	0.960	3,840,000
2025-12-18	0.900	0.980	0.900	0.970	0.970	4,414,000
2025-12-17	1.050	1.240	0.810	0.900	0.900	28,655,330
2025-12-16	0.830	1.000	0.830	1.000	1.000	13,845,500
2025-12-15	0.660	0.800	0.660	0.800	0.800	13,165,000
2025-12-12	0.570	0.670	0.570	0.660	0.660	8,441,000
2025-12-11	0.560	0.560	0.550	0.550	0.550	620,000
2025-12-10	0.530	0.560	0.510	0.560	0.560	3,347,400
2025-12-09	0.540	0.540	0.530	0.540	0.540	2,300,000
2025-12-08	0.540	0.560	0.520	0.540	0.540	4,420,000
2025-12-05	0.520	0.530	0.520	0.520	0.520	1,489,200
2025-12-04	0.530	0.530	0.510	0.530	0.530	724,000
2025-12-03	0.530	0.530	0.510	0.530	0.530	419,000
2025-12-02	0.510	0.520	0.510	0.520	0.520	400,000
2025-12-01	0.530	0.530	0.510	0.520	0.520	1,260,000
2025-11-28	0.510	0.530	0.500	0.520	0.520	1,620,000
2025-11-27	0.500	0.520	0.500	0.520	0.520	2,138,470
2025-11-26	0.530	0.540	0.520	0.520	0.520	3,300,000
2025-11-25	0.540	0.540	0.520	0.540	0.540	6,020,000
2025-11-24	0.560	0.560	0.530	0.530	0.530	4,270,000
2025-11-21	0.540	0.560	0.530	0.550	0.550	4,460,000
2025-11-20	0.540	0.560	0.530	0.530	0.530	4,076,000
2025-11-19	0.540	0.550	0.540	0.540	0.540	2,224,000
2025-11-18	0.570	0.600	0.540	0.540	0.540	26,829,600
2025-11-17	0.540	0.580	0.530	0.550	0.550	3,915,000
2025-11-14	0.660	0.690	0.530	0.530	0.530	15,776,800
2025-11-13	0.465	0.600	0.450	0.580	0.580	19,845,235
2025-11-12	0.455	0.480	0.415	0.470	0.470	10,680,000
2025-11-11	0.430	0.480	0.430	0.460	0.460	4,160,000
2025-11-10	0.400	0.480	0.400	0.430	0.430	18,300,000
2025-11-07	0.320	0.420	0.320	0.385	0.385	14,461,000
2025-11-06	0.305	0.330	0.290	0.325	0.325	3,060,000
2025-11-05	0.280	0.310	0.260	0.300	0.300	3,530,000
2025-11-04	0.290	0.310	0.270	0.280	0.280	4,764,000
2025-11-03	0.385	0.385	0.255	0.310	0.310	13,060,000

← NewerPage 4 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.