Basetrophy Group Holdings Limited (HKG:8460)
Hong Kong
· Delayed Price · Currency is HKD 1.740
-0.050 (-2.79%)
Apr 29, 2026, 3:54 PM HKT
Basetrophy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | - | -0.56% | 265,000 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.72% | 520,000 |
| Apr 27, 2026 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -2.13% | 1,465,000 |
| Apr 24, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | 1.08% | 1,600,000 |
| Apr 23, 2026 | 1.74 | 1.96 | 1.60 | 1.86 | 1.86 | 6.90% | 4,491,400 |
| Apr 22, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -4.40% | 910,000 |
| Apr 21, 2026 | 1.89 | 1.90 | 1.75 | 1.82 | 1.82 | -4.21% | 3,111,000 |
| Apr 20, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 594,000 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | - | 470,000 |
| Apr 16, 2026 | 1.94 | 2.04 | 1.92 | 1.93 | 1.93 | - | 1,632,000 |
| Apr 15, 2026 | 1.90 | 2.10 | 1.87 | 1.93 | 1.93 | 2.12% | 2,260,000 |
| Apr 14, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 1,160,000 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | 1.06% | 660,350 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 740,000 |
| Apr 9, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -2.06% | 520,000 |
| Apr 8, 2026 | 1.88 | 1.96 | 1.83 | 1.94 | 1.94 | 3.19% | 1,561,574 |
| Apr 2, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 320,000 |
| Apr 1, 2026 | 2.03 | 2.03 | 1.80 | 1.91 | 1.91 | -6.83% | 2,415,000 |
| Mar 31, 2026 | 2.03 | 2.08 | 2.00 | 2.05 | 2.05 | 1.49% | 880,000 |
| Mar 30, 2026 | 1.92 | 2.08 | 1.88 | 2.02 | 2.02 | 2.54% | 1,961,026 |
| Mar 27, 2026 | 1.96 | 2.00 | 1.85 | 1.97 | 1.97 | -1.01% | 1,622,000 |
| Mar 26, 2026 | 2.12 | 2.12 | 1.96 | 1.99 | 1.99 | -3.40% | 2,583,000 |
| Mar 25, 2026 | 2.16 | 2.16 | 2.05 | 2.06 | 2.06 | -2.83% | 2,550,000 |
| Mar 24, 2026 | 2.08 | 2.18 | 2.07 | 2.12 | 2.12 | 1.92% | 4,113,000 |
| Mar 23, 2026 | 2.20 | 2.25 | 2.00 | 2.08 | 2.08 | -2.80% | 4,725,000 |
| Mar 20, 2026 | 2.18 | 2.20 | 1.96 | 2.14 | 2.14 | -1.83% | 6,300,000 |
| Mar 19, 2026 | 1.95 | 2.20 | 1.89 | 2.18 | 2.18 | 15.34% | 10,461,400 |
| Mar 18, 2026 | 1.94 | 1.98 | 1.75 | 1.89 | 1.89 | - | 6,200,000 |
| Mar 17, 2026 | 1.50 | 1.96 | 1.48 | 1.89 | 1.89 | 26.00% | 13,592,000 |
| Mar 16, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.91% | 3,362,000 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.35 | 1.39 | 1.39 | -1.42% | 2,945,000 |
| Mar 12, 2026 | 1.40 | 1.51 | 1.38 | 1.41 | 1.41 | - | 5,800,000 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,840,000 |
| Mar 10, 2026 | 1.39 | 1.45 | 1.31 | 1.40 | 1.40 | 0.72% | 3,145,000 |
| Mar 9, 2026 | 1.43 | 1.48 | 1.34 | 1.39 | 1.39 | -2.80% | 2,625,000 |
| Mar 6, 2026 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | 2.14% | 1,280,000 |
| Mar 5, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 798,000 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | -0.70% | 1,980,000 |
| Mar 3, 2026 | 1.59 | 1.59 | 1.39 | 1.42 | 1.42 | -5.33% | 2,750,000 |
| Mar 2, 2026 | 1.45 | 1.66 | 1.45 | 1.50 | 1.50 | 6.38% | 6,114,000 |
| Feb 27, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 5.22% | 2,940,000 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 1,180,000 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.34 | 1.39 | 1.39 | -2.80% | 1,760,000 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.35 | 1.43 | 1.43 | 2.14% | 1,680,000 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | -4.11% | 861,000 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.33 | 1.46 | 1.46 | -4.58% | 2,180,000 |
| Feb 16, 2026 | 1.32 | 1.58 | 1.32 | 1.53 | 1.53 | 19.53% | 4,422,000 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.15 | 1.28 | 1.28 | -12.33% | 6,131,000 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 1,091,000 |
| Feb 11, 2026 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -4.46% | 2,682,000 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.45 | 1.57 | 1.57 | -5.99% | 4,248,500 |
| Feb 9, 2026 | 1.70 | 1.78 | 1.64 | 1.67 | 1.67 | -2.34% | 1,960,000 |
| Feb 6, 2026 | 1.77 | 1.78 | 1.66 | 1.71 | 1.71 | -0.58% | 1,480,000 |
| Feb 5, 2026 | 1.68 | 1.75 | 1.59 | 1.72 | 1.72 | 2.38% | 3,840,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.54 | 1.68 | 1.68 | -12.95% | 7,501,500 |
| Feb 3, 2026 | 2.04 | 2.18 | 1.88 | 1.93 | 1.93 | -2.03% | 7,091,000 |
| Feb 2, 2026 | 1.61 | 2.03 | 1.61 | 1.97 | 1.97 | 24.68% | 8,777,000 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.54 | 1.58 | 1.58 | -19.39% | 8,409,444 |
| Jan 29, 2026 | 2.02 | 2.03 | 1.81 | 1.96 | 1.96 | -1.01% | 3,470,500 |
| Jan 28, 2026 | 2.25 | 2.25 | 1.87 | 1.98 | 1.98 | -13.16% | 12,440,000 |
| Jan 27, 2026 | 2.32 | 2.35 | 2.19 | 2.28 | 2.28 | -0.87% | 1,452,000 |
| Jan 26, 2026 | 2.21 | 2.38 | 2.12 | 2.30 | 2.30 | 2.68% | 3,638,000 |
| Jan 23, 2026 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | 0.45% | 2,794,000 |
| Jan 22, 2026 | 2.09 | 2.28 | 2.06 | 2.23 | 2.23 | 9.31% | 4,893,000 |
| Jan 21, 2026 | 2.07 | 2.15 | 2.00 | 2.04 | 2.04 | -2.86% | 2,359,000 |
| Jan 20, 2026 | 2.20 | 2.27 | 2.03 | 2.10 | 2.10 | -6.25% | 3,598,000 |
| Jan 19, 2026 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 5.16% | 1,811,000 |
| Jan 16, 2026 | 2.22 | 2.22 | 2.10 | 2.13 | 2.13 | -4.48% | 2,423,000 |
| Jan 15, 2026 | 2.28 | 2.40 | 2.18 | 2.23 | 2.23 | -2.19% | 3,580,000 |
| Jan 14, 2026 | 2.17 | 2.28 | 2.02 | 2.28 | 2.28 | 5.07% | 4,985,600 |
| Jan 13, 2026 | 2.47 | 2.52 | 2.05 | 2.17 | 2.17 | -12.15% | 11,855,540 |
| Jan 12, 2026 | 2.70 | 2.71 | 2.40 | 2.47 | 2.47 | -5.00% | 8,343,200 |
| Jan 9, 2026 | 2.67 | 2.73 | 2.50 | 2.60 | 2.60 | - | 4,505,000 |
| Jan 8, 2026 | 2.87 | 2.87 | 2.60 | 2.60 | 2.60 | -4.06% | 4,065,550 |
| Jan 7, 2026 | 2.44 | 2.90 | 2.21 | 2.71 | 2.71 | 11.52% | 12,527,150 |
| Jan 6, 2026 | 2.99 | 3.02 | 2.29 | 2.43 | 2.43 | -14.13% | 22,370,000 |
| Jan 5, 2026 | 3.10 | 3.39 | 2.81 | 2.83 | 2.83 | -5.67% | 16,364,990 |
| Jan 2, 2026 | 2.28 | 3.00 | 2.28 | 3.00 | 3.00 | 32.74% | 13,726,220 |
| Dec 31, 2025 | 2.20 | 2.34 | 2.12 | 2.26 | 2.26 | 4.63% | 6,806,240 |
| Dec 30, 2025 | 2.35 | 2.59 | 1.90 | 2.16 | 2.16 | 4.35% | 19,767,760 |
| Dec 29, 2025 | 1.28 | 2.09 | 1.27 | 2.07 | 2.07 | 65.60% | 31,526,200 |
| Dec 24, 2025 | 1.10 | 1.28 | 1.09 | 1.25 | 1.25 | 16.82% | 7,090,000 |
| Dec 23, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 7.00% | 7,238,000 |
| Dec 22, 2025 | 0.98 | 1.01 | 0.93 | 1.00 | 1.00 | 4.17% | 6,149,000 |
| Dec 19, 2025 | 1.01 | 1.04 | 0.95 | 0.96 | 0.96 | -1.03% | 3,840,000 |
| Dec 18, 2025 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 7.78% | 4,414,000 |
| Dec 17, 2025 | 1.05 | 1.24 | 0.81 | 0.90 | 0.90 | -10.00% | 28,655,330 |
| Dec 16, 2025 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | 25.00% | 13,845,500 |
| Dec 15, 2025 | 0.66 | 0.80 | 0.66 | 0.80 | 0.80 | 21.21% | 13,165,000 |
| Dec 12, 2025 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 20.00% | 8,441,000 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 620,000 |
| Dec 10, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 3.70% | 3,347,400 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 2,300,000 |
| Dec 8, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 4,420,000 |
| Dec 5, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 1,489,200 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 724,000 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 419,000 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 400,000 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,260,000 |
| Nov 28, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 1,620,000 |