Basetrophy Group Holdings Limited 8460
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.2950-0.01 (-1.67%)
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 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 90.00K |
| 2026-09-30 | HKD 0.30 | +7.14% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 345.00K |
| 2026-09-29 | HKD 0.28 | -3.45% | HKD 0.27 | HKD 0.29 | HKD 0.25 | 860.00K |
| 2026-09-28 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 270.00K |
| 2026-09-25 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 150.00K |
| 2026-09-24 | HKD 0.31 | -15.07% | HKD 0.33 | HKD 0.35 | HKD 0.31 | 1.14M |
| 2026-09-23 | HKD 0.37 | -3.95% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 320.00K |
| 2026-09-22 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 300.00K |
| 2026-09-21 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 270.00K |
| 2026-09-18 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 153.00K |
| 2026-09-17 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 5.00K |
| 2026-09-16 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 130.00K |
| 2026-09-15 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-14 | HKD 0.39 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 113.00K |
| 2026-09-11 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 190.00K |
| 2026-09-10 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 255.00K |
| 2026-09-09 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 85.00K |
| 2026-09-08 | HKD 0.40 | -3.66% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 120.00K |
| 2026-09-07 | HKD 0.41 | +1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 120.00K |
| 2026-09-04 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 210.00K |
| 2026-09-03 | HKD 0.41 | +2.53% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 365.00K |
| 2026-09-02 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 55.00K |
| 2026-09-01 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 760.00K |
| 2026-08-31 | HKD 0.41 | +5.13% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 895.00K |
| 2026-08-28 | HKD 0.39 | +2.63% | HKD 0.42 | HKD 0.42 | HKD 0.38 | 265.00K |
| 2026-08-27 | HKD 0.38 | -3.80% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 475.00K |
| 2026-08-26 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 335.00K |
| 2026-08-25 | HKD 0.40 | -1.23% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 320.00K |
| 2026-08-24 | HKD 0.41 | -2.41% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 230.00K |
| 2026-08-21 | HKD 0.41 | +5.06% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 615.00K |
| 2026-08-20 | HKD 0.40 | -9.20% | HKD 0.47 | HKD 0.47 | HKD 0.40 | 1.07M |
| 2026-08-19 | HKD 0.44 | +10.13% | HKD 0.40 | HKD 0.50 | HKD 0.40 | 1.25M |
| 2026-08-18 | HKD 0.40 | +3.95% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 1.29M |
| 2026-08-17 | HKD 0.38 | -8.43% | HKD 0.42 | HKD 0.45 | HKD 0.32 | 4.79M |
| 2026-08-14 | HKD 0.41 | -17.82% | HKD 0.49 | HKD 0.54 | HKD 0.33 | 2.25M |
| 2026-08-13 | HKD 0.50 | -1.94% | HKD 0.51 | HKD 0.55 | HKD 0.50 | 1.34M |
| 2026-08-12 | HKD 0.51 | -8.04% | HKD 0.56 | HKD 0.56 | HKD 0.47 | 1.94M |
| 2026-08-11 | HKD 0.56 | -12.50% | HKD 0.63 | HKD 0.63 | HKD 0.49 | 3.25M |
| 2026-08-10 | HKD 0.64 | -3.03% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 545.00K |
| 2026-08-07 | HKD 0.66 | -0.75% | HKD 0.71 | HKD 0.71 | HKD 0.66 | 425.00K |
| 2026-08-06 | HKD 0.67 | -2.21% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 590.00K |
| 2026-08-05 | HKD 0.68 | -2.86% | HKD 0.69 | HKD 0.72 | HKD 0.67 | 855.00K |
| 2026-08-04 | HKD 0.70 | -1.41% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 460.00K |
| 2026-08-03 | HKD 0.71 | 0.00% | HKD 0.72 | HKD 0.74 | HKD 0.69 | 360.00K |
| 2026-07-31 | HKD 0.71 | +1.43% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 210.00K |
| 2026-07-30 | HKD 0.70 | +2.94% | HKD 0.68 | HKD 0.75 | HKD 0.68 | 1.23M |
| 2026-07-29 | HKD 0.68 | -5.56% | HKD 0.71 | HKD 0.73 | HKD 0.68 | 1.51M |
| 2026-07-28 | HKD 0.72 | -1.37% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 675.00K |
| 2026-07-27 | HKD 0.73 | -2.67% | HKD 0.73 | HKD 0.75 | HKD 0.72 | 700.00K |
| 2026-07-24 | HKD 0.75 | +2.74% | HKD 0.73 | HKD 0.77 | HKD 0.71 | 1.19M |
| 2026-07-23 | HKD 0.73 | -1.35% | HKD 0.74 | HKD 0.76 | HKD 0.72 | 1.42M |
| 2026-07-22 | HKD 0.74 | -3.90% | HKD 0.76 | HKD 0.81 | HKD 0.73 | 1.35M |
| 2026-07-21 | HKD 0.77 | +4.05% | HKD 0.74 | HKD 0.80 | HKD 0.73 | 1.10M |
| 2026-07-20 | HKD 0.74 | -3.90% | HKD 0.77 | HKD 0.77 | HKD 0.71 | 2.18M |
| 2026-07-17 | HKD 0.77 | +2.67% | HKD 0.74 | HKD 0.79 | HKD 0.73 | 1.15M |
| 2026-07-16 | HKD 0.75 | -1.32% | HKD 0.74 | HKD 0.77 | HKD 0.74 | 1.07M |
| 2026-07-15 | HKD 0.76 | -1.30% | HKD 0.75 | HKD 0.78 | HKD 0.74 | 825.00K |
| 2026-07-14 | HKD 0.77 | +4.05% | HKD 0.74 | HKD 0.80 | HKD 0.74 | 1.35M |
| 2026-07-13 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.75 | HKD 0.72 | 1.43M |
| 2026-07-10 | HKD 0.75 | +1.35% | HKD 0.76 | HKD 0.76 | HKD 0.74 | 440.00K |
| 2026-07-09 | HKD 0.74 | -5.13% | HKD 0.76 | HKD 0.76 | HKD 0.71 | 1.75M |
| 2026-07-08 | HKD 0.78 | -8.24% | HKD 0.86 | HKD 0.86 | HKD 0.76 | 3.98M |
| 2026-07-07 | HKD 0.85 | +3.66% | HKD 0.85 | HKD 1.11 | HKD 0.82 | 6.59M |
| 2026-07-06 | HKD 0.82 | +17.14% | HKD 0.70 | HKD 0.86 | HKD 0.70 | 6.78M |
| 2026-07-03 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.73 | HKD 0.68 | 2.07M |
| 2026-07-02 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.75 | HKD 0.68 | 1.62M |
| 2026-06-30 | HKD 0.73 | +7.35% | HKD 0.65 | HKD 0.73 | HKD 0.65 | 2.74M |
| 2026-06-29 | HKD 0.68 | -13.92% | HKD 0.78 | HKD 0.79 | HKD 0.68 | 1.69M |
| 2026-06-26 | HKD 0.79 | -5.95% | HKD 0.81 | HKD 0.85 | HKD 0.77 | 1.79M |
| 2026-06-25 | HKD 0.84 | -7.69% | HKD 0.93 | HKD 1.00 | HKD 0.80 | 1.62M |
| 2026-06-24 | HKD 0.91 | +8.33% | HKD 0.82 | HKD 0.92 | HKD 0.60 | 7.52M |
| 2026-06-23 | HKD 0.84 | -20.75% | HKD 1.08 | HKD 1.08 | HKD 0.78 | 4.26M |
| 2026-06-22 | HKD 1.06 | -6.19% | HKD 1.13 | HKD 1.16 | HKD 1.03 | 1.23M |
| 2026-06-18 | HKD 1.13 | -1.74% | HKD 1.14 | HKD 1.17 | HKD 1.11 | 1.17M |
| 2026-06-17 | HKD 1.15 | -3.36% | HKD 1.18 | HKD 1.18 | HKD 1.15 | 1.08M |
| 2026-06-16 | HKD 1.19 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.16 | 1.14M |
| 2026-06-15 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.22 | HKD 1.16 | 1.45M |
| 2026-06-12 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.21 | HKD 1.17 | 2.05M |
| 2026-06-11 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.18 | 1.14M |
| 2026-06-10 | HKD 1.20 | 0.00% | HKD 1.19 | HKD 1.21 | HKD 1.17 | 1.40M |
| 2026-06-09 | HKD 1.20 | -0.83% | HKD 1.25 | HKD 1.25 | HKD 1.16 | 1.69M |
| 2026-06-08 | HKD 1.21 | -1.63% | HKD 1.20 | HKD 1.23 | HKD 1.16 | 1.79M |
| 2026-06-05 | HKD 1.23 | +3.36% | HKD 1.16 | HKD 1.31 | HKD 1.15 | 2.11M |
| 2026-06-04 | HKD 1.19 | -8.46% | HKD 1.27 | HKD 1.27 | HKD 1.16 | 2.61M |
| 2026-06-03 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.35 | HKD 1.18 | 1.78M |
| 2026-06-02 | HKD 1.30 | +9.24% | HKD 1.18 | HKD 1.31 | HKD 1.13 | 2.44M |
| 2026-06-01 | HKD 1.19 | -10.53% | HKD 1.33 | HKD 1.33 | HKD 1.10 | 4.76M |
| 2026-05-29 | HKD 1.33 | -8.28% | HKD 1.45 | HKD 1.50 | HKD 1.28 | 2.43M |
| 2026-05-28 | HKD 1.45 | -6.45% | HKD 1.55 | HKD 1.55 | HKD 1.43 | 2.65M |
| 2026-05-27 | HKD 1.55 | -1.27% | HKD 1.57 | HKD 1.59 | HKD 1.54 | 1.01M |