Suzhou Basecare Medical Corp. Ltd. Class H 2170
HKEX · Hong Kong SAR China · Health Technology
HKD 1.27+0.02 (+2.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.26 | +2.02% | HKD 1.23 | HKD 1.26 | HKD 1.23 | 27.00K |
| 2026-09-30 | HKD 1.24 | +0.81% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 55.50K |
| 2026-09-29 | HKD 1.23 | -2.38% | HKD 1.26 | HKD 1.28 | HKD 1.20 | 44.00K |
| 2026-09-28 | HKD 1.26 | -1.18% | HKD 1.27 | HKD 1.29 | HKD 1.26 |
| 34.00K |
| 2026-09-25 | HKD 1.27 | -2.67% | HKD 1.31 | HKD 1.34 | HKD 1.27 | 59.50K |
| 2026-09-24 | HKD 1.31 | -6.09% | HKD 1.36 | HKD 1.32 | HKD 1.29 | 490.50K |
| 2026-09-23 | HKD 1.39 | +3.72% | HKD 1.31 | HKD 1.39 | HKD 1.31 | 15.50K |
| 2026-09-22 | HKD 1.35 | 0.00% | HKD 1.30 | HKD 1.35 | HKD 1.30 | 55.50K |
| 2026-09-21 | HKD 1.35 | -2.54% | HKD 1.35 | HKD 1.35 | HKD 1.30 | 52.50K |
| 2026-09-18 | HKD 1.38 | -2.82% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 12.50K |
| 2026-09-17 | HKD 1.42 | +5.19% | HKD 1.41 | HKD 1.42 | HKD 1.41 | 40.00K |
| 2026-09-16 | HKD 1.35 | +4.25% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-09-15 | HKD 1.29 | -0.38% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-09-14 | HKD 1.30 | -3.70% | HKD 1.28 | HKD 1.34 | HKD 1.28 | 70.00K |
| 2026-09-11 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-09-10 | HKD 1.35 | -2.88% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-09-09 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 10.50K |
| 2026-09-08 | HKD 1.39 | +1.46% | HKD 1.30 | HKD 1.39 | HKD 1.30 | 4.00K |
| 2026-09-07 | HKD 1.37 | -0.36% | HKD 1.37 | HKD 1.37 | HKD 1.37 | 0 |
| 2026-09-04 | HKD 1.38 | 0.00% | HKD 1.29 | HKD 1.40 | HKD 1.29 | 702.00K |
| 2026-09-03 | HKD 1.38 | -1.79% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 0 |
| 2026-09-02 | HKD 1.40 | +6.06% | HKD 1.30 | HKD 1.40 | HKD 1.28 | 58.50K |
| 2026-09-01 | HKD 1.32 | -1.12% | HKD 1.29 | HKD 1.32 | HKD 1.29 | 11.00K |
| 2026-08-31 | HKD 1.34 | -1.11% | HKD 1.29 | HKD 1.34 | HKD 1.29 | 7.50K |
| 2026-08-28 | HKD 1.35 | 0.00% | HKD 1.28 | HKD 1.35 | HKD 1.28 | 14.50K |
| 2026-08-27 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-08-26 | HKD 1.35 | -0.74% | HKD 1.35 | HKD 1.36 | HKD 1.33 | 17.50K |
| 2026-08-25 | HKD 1.36 | +1.49% | HKD 1.28 | HKD 1.36 | HKD 1.27 | 9.50K |
| 2026-08-24 | HKD 1.34 | -3.60% | HKD 1.30 | HKD 1.35 | HKD 1.30 | 388.50K |
| 2026-08-21 | HKD 1.39 | -2.11% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 4.00K |
| 2026-08-20 | HKD 1.42 | +1.07% | HKD 1.40 | HKD 1.42 | HKD 1.40 | 107.00K |
| 2026-08-19 | HKD 1.40 | -1.06% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 1.00K |
| 2026-08-18 | HKD 1.42 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 0 |
| 2026-08-17 | HKD 1.42 | +1.07% | HKD 1.39 | HKD 1.43 | HKD 1.39 | 74.00K |
| 2026-08-14 | HKD 1.40 | +0.72% | HKD 1.37 | HKD 1.41 | HKD 1.37 | 11.50K |
| 2026-08-13 | HKD 1.39 | -0.36% | HKD 1.39 | HKD 1.39 | HKD 1.37 | 29.50K |
| 2026-08-12 | HKD 1.40 | 0.00% | HKD 1.34 | HKD 1.40 | HKD 1.34 | 1.50K |
| 2026-08-11 | HKD 1.40 | 0.00% | HKD 1.38 | HKD 1.40 | HKD 1.32 | 18.50K |
| 2026-08-10 | HKD 1.40 | 0.00% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 26.50K |
| 2026-08-07 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 4.00K |
| 2026-08-06 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-08-05 | HKD 1.40 | -1.41% | HKD 1.40 | HKD 1.42 | HKD 1.40 | 25.00K |
| 2026-08-04 | HKD 1.42 | +1.43% | HKD 1.38 | HKD 1.42 | HKD 1.38 | 12.50K |
| 2026-08-03 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.37 | 47.50K |
| 2026-07-31 | HKD 1.40 | -0.71% | HKD 1.40 | HKD 1.40 | HKD 1.37 | 50.00K |
| 2026-07-30 | HKD 1.41 | -0.70% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 14.50K |
| 2026-07-29 | HKD 1.42 | 0.00% | HKD 1.38 | HKD 1.42 | HKD 1.38 | 8.50K |
| 2026-07-28 | HKD 1.42 | +2.16% | HKD 1.39 | HKD 1.42 | HKD 1.38 | 8.00K |
| 2026-07-27 | HKD 1.39 | -0.71% | HKD 1.40 | HKD 1.40 | HKD 1.36 | 27.00K |
| 2026-07-24 | HKD 1.40 | +0.72% | HKD 1.40 | HKD 1.40 | HKD 1.36 | 17.50K |
| 2026-07-23 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 41.50K |
| 2026-07-22 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 34.00K |
| 2026-07-21 | HKD 1.38 | -1.43% | HKD 1.30 | HKD 1.38 | HKD 1.30 | 19.00K |
| 2026-07-20 | HKD 1.40 | +6.06% | HKD 1.27 | HKD 1.40 | HKD 1.27 | 18.50K |
| 2026-07-17 | HKD 1.32 | -4.35% | HKD 1.35 | HKD 1.35 | HKD 1.26 | 35.50K |
| 2026-07-16 | HKD 1.38 | +1.47% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 0 |
| 2026-07-15 | HKD 1.36 | +4.62% | HKD 1.35 | HKD 1.36 | HKD 1.30 | 4.00K |
| 2026-07-14 | HKD 1.30 | -6.47% | HKD 1.37 | HKD 1.37 | HKD 1.30 | 3.00K |
| 2026-07-13 | HKD 1.39 | 0.00% | HKD 1.35 | HKD 1.39 | HKD 1.30 | 12.00K |
| 2026-07-10 | HKD 1.39 | -1.42% | HKD 1.35 | HKD 1.39 | HKD 1.35 | 10.00K |
| 2026-07-09 | HKD 1.41 | -0.70% | HKD 1.42 | HKD 1.42 | HKD 1.33 | 38.50K |
| 2026-07-08 | HKD 1.42 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 0 |
| 2026-07-07 | HKD 1.42 | 0.00% | HKD 1.33 | HKD 1.42 | HKD 1.33 | 1.50K |
| 2026-07-06 | HKD 1.42 | +1.43% | HKD 1.40 | HKD 1.42 | HKD 1.36 | 101.50K |
| 2026-07-03 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.42 | HKD 1.38 | 141.00K |
| 2026-07-02 | HKD 1.40 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.40 | 8.50K |
| 2026-06-30 | HKD 1.40 | -1.41% | HKD 1.40 | HKD 1.40 | HKD 1.26 | 2.50K |
| 2026-06-29 | HKD 1.42 | +10.94% | HKD 1.27 | HKD 1.42 | HKD 1.23 | 252.50K |
| 2026-06-26 | HKD 1.28 | -5.88% | HKD 1.29 | HKD 1.30 | HKD 1.28 | 63.50K |
| 2026-06-25 | HKD 1.36 | 0.00% | HKD 1.33 | HKD 1.40 | HKD 1.33 | 3.50K |
| 2026-06-24 | HKD 1.36 | -0.73% | HKD 1.36 | HKD 1.36 | HKD 1.36 | 20.00K |
| 2026-06-23 | HKD 1.37 | -1.44% | HKD 1.37 | HKD 1.37 | HKD 1.37 | 0 |
| 2026-06-22 | HKD 1.39 | 0.00% | HKD 1.38 | HKD 1.39 | HKD 1.35 | 10.50K |
| 2026-06-18 | HKD 1.39 | -2.11% | HKD 1.40 | HKD 1.40 | HKD 1.35 | 217.00K |
| 2026-06-17 | HKD 1.42 | +0.71% | HKD 1.41 | HKD 1.42 | HKD 1.36 | 44.00K |
| 2026-06-16 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.40 | 40.50K |
| 2026-06-15 | HKD 1.41 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.36 | 211.50K |
| 2026-06-12 | HKD 1.41 | +0.71% | HKD 1.40 | HKD 1.42 | HKD 1.36 | 47.50K |
| 2026-06-11 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 1.00K |
| 2026-06-10 | HKD 1.40 | 0.00% | HKD 1.37 | HKD 1.42 | HKD 1.32 | 186.00K |
| 2026-06-09 | HKD 1.40 | -2.78% | HKD 1.40 | HKD 1.40 | HKD 1.38 | 128.50K |
| 2026-06-08 | HKD 1.44 | +2.86% | HKD 1.37 | HKD 1.44 | HKD 1.32 | 84.50K |
| 2026-06-05 | HKD 1.40 | +1.45% | HKD 1.39 | HKD 1.40 | HKD 1.39 | 76.00K |
| 2026-06-04 | HKD 1.38 | -4.17% | HKD 1.42 | HKD 1.42 | HKD 1.38 | 112.00K |
| 2026-06-03 | HKD 1.44 | -0.69% | HKD 1.40 | HKD 1.44 | HKD 1.38 | 16.50K |
| 2026-06-02 | HKD 1.45 | +5.84% | HKD 1.35 | HKD 1.45 | HKD 1.35 | 234.00K |
| 2026-06-01 | HKD 1.37 | -2.84% | HKD 1.36 | HKD 1.41 | HKD 1.36 | 266.00K |
| 2026-05-29 | HKD 1.41 | -2.08% | HKD 1.44 | HKD 1.45 | HKD 1.33 | 156.50K |
| 2026-05-28 | HKD 1.44 | -3.36% | HKD 1.45 | HKD 1.46 | HKD 1.36 | 116.50K |
| 2026-05-27 | HKD 1.49 | -0.67% | HKD 1.50 | HKD 1.50 | HKD 1.42 | 138.50K |