BASiC Semiconductor Co., Ltd. Class H 9971
HKEX · Hong Kong SAR China · Electronic Technology
HKD 40.50+0.70 (+1.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 40.50 | +1.76% | HKD 40.28 | HKD 40.80 | HKD 39.80 | 94.80K |
| 2026-09-29 | HKD 39.80 | -0.95% | HKD 40.88 | HKD 40.88 | HKD 39.64 | 207.60K |
| 2026-09-28 | HKD 40.18 | -6.12% | HKD 43.00 | HKD 43.00 | HKD 40.18 | 140.00K |
| 2026-09-25 | HKD 42.80 | 0.00% | HKD 42.50 | HKD 43.24 | HKD 41.66 |
| 62.80K |
| 2026-09-24 | HKD 42.80 | -1.61% | HKD 43.98 | HKD 44.36 | HKD 42.50 | 130.20K |
| 2026-09-23 | HKD 43.50 | +8.21% | HKD 41.50 | HKD 44.12 | HKD 40.36 | 296.00K |
| 2026-09-22 | HKD 40.20 | -1.71% | HKD 42.98 | HKD 42.98 | HKD 39.80 | 113.40K |
| 2026-09-21 | HKD 40.90 | +0.05% | HKD 42.98 | HKD 43.00 | HKD 40.44 | 91.20K |
| 2026-09-18 | HKD 40.88 | +0.20% | HKD 42.00 | HKD 42.78 | HKD 40.88 | 151.40K |
| 2026-09-17 | HKD 40.80 | -4.63% | HKD 44.20 | HKD 44.20 | HKD 40.50 | 156.40K |
| 2026-09-16 | HKD 42.78 | +2.69% | HKD 43.50 | HKD 43.60 | HKD 41.72 | 102.60K |
| 2026-09-15 | HKD 41.66 | -2.66% | HKD 42.80 | HKD 44.34 | HKD 41.10 | 94.20K |
| 2026-09-14 | HKD 42.80 | -6.96% | HKD 46.00 | HKD 46.00 | HKD 42.30 | 149.20K |
| 2026-09-11 | HKD 46.00 | +10.63% | HKD 41.58 | HKD 46.96 | HKD 41.58 | 429.20K |
| 2026-09-10 | HKD 41.58 | -2.39% | HKD 42.38 | HKD 42.90 | HKD 41.12 | 100.20K |
| 2026-09-09 | HKD 42.60 | -2.25% | HKD 43.58 | HKD 44.42 | HKD 42.40 | 127.20K |
| 2026-09-08 | HKD 43.58 | +0.09% | HKD 43.60 | HKD 46.92 | HKD 42.96 | 488.40K |
| 2026-09-07 | HKD 43.54 | +2.45% | HKD 42.50 | HKD 45.68 | HKD 42.50 | 380.20K |
| 2026-09-04 | HKD 42.50 | +6.52% | HKD 39.90 | HKD 42.80 | HKD 39.46 | 278.25K |
| 2026-09-03 | HKD 39.90 | -0.80% | HKD 40.22 | HKD 40.46 | HKD 37.50 | 440.60K |
| 2026-09-02 | HKD 40.22 | -3.08% | HKD 40.10 | HKD 41.90 | HKD 39.00 | 307.60K |
| 2026-09-01 | HKD 41.50 | +2.98% | HKD 40.86 | HKD 44.26 | HKD 37.00 | 962.60K |
| 2026-08-31 | HKD 40.30 | -15.90% | HKD 49.00 | HKD 50.10 | HKD 39.54 | 1.29M |
| 2026-08-28 | HKD 47.92 | -7.49% | HKD 52.50 | HKD 52.50 | HKD 44.90 | 705.60K |
| 2026-08-27 | HKD 51.80 | +6.94% | HKD 48.44 | HKD 54.00 | HKD 46.80 | 1.02M |
| 2026-08-26 | HKD 48.44 | -27.27% | HKD 67.80 | HKD 67.80 | HKD 40.04 | 2.23M |
| 2026-08-25 | HKD 66.60 | -7.56% | HKD 72.15 | HKD 73.50 | HKD 66.10 | 635.40K |
| 2026-08-24 | HKD 72.05 | +10.08% | HKD 66.05 | HKD 72.05 | HKD 63.55 | 534.80K |
| 2026-08-21 | HKD 65.45 | -3.75% | HKD 68.00 | HKD 68.90 | HKD 64.60 | 267.60K |
| 2026-08-20 | HKD 68.00 | +4.45% | HKD 65.95 | HKD 68.75 | HKD 65.10 | 343.00K |
| 2026-08-19 | HKD 65.10 | -9.58% | HKD 72.00 | HKD 72.00 | HKD 61.45 | 703.22K |
| 2026-08-18 | HKD 72.00 | +9.09% | HKD 66.00 | HKD 72.00 | HKD 65.60 | 508.58K |
| 2026-08-17 | HKD 66.00 | -2.00% | HKD 68.90 | HKD 71.00 | HKD 65.10 | 546.86K |
| 2026-08-14 | HKD 67.35 | +1.13% | HKD 67.75 | HKD 70.40 | HKD 65.60 | 678.20K |
| 2026-08-13 | HKD 66.60 | +4.88% | HKD 64.00 | HKD 66.80 | HKD 62.90 | 420.14K |
| 2026-08-12 | HKD 63.50 | +5.75% | HKD 59.60 | HKD 64.70 | HKD 59.25 | 447.60K |
| 2026-08-11 | HKD 60.05 | +5.54% | HKD 57.00 | HKD 61.95 | HKD 53.80 | 499.80K |
| 2026-08-10 | HKD 56.90 | -0.18% | HKD 57.00 | HKD 59.60 | HKD 55.60 | 165.20K |
| 2026-08-07 | HKD 57.00 | +3.07% | HKD 55.00 | HKD 58.90 | HKD 48.30 | 743.70K |
| 2026-08-06 | HKD 55.30 | +2.98% | HKD 54.00 | HKD 56.10 | HKD 51.80 | 649.40K |
| 2026-08-05 | HKD 53.70 | +3.57% | HKD 52.00 | HKD 56.20 | HKD 51.85 | 426.80K |
| 2026-08-04 | HKD 51.85 | +4.96% | HKD 49.42 | HKD 52.95 | HKD 49.42 | 848.80K |
| 2026-08-03 | HKD 49.40 | +9.83% | HKD 44.50 | HKD 50.75 | HKD 42.20 | 555.40K |
| 2026-07-31 | HKD 44.98 | +5.39% | HKD 47.28 | HKD 50.00 | HKD 41.98 | 844.80K |
| 2026-07-30 | HKD 42.68 | -10.71% | HKD 49.50 | HKD 49.50 | HKD 41.26 | 910.10K |
| 2026-07-29 | HKD 47.80 | -3.71% | HKD 49.64 | HKD 50.90 | HKD 46.00 | 766.80K |
| 2026-07-28 | HKD 49.64 | -12.84% | HKD 56.95 | HKD 56.95 | HKD 47.38 | 1.23M |
| 2026-07-27 | HKD 56.95 | +4.88% | HKD 56.00 | HKD 57.75 | HKD 52.50 | 817.90K |
| 2026-07-24 | HKD 54.30 | -0.73% | HKD 55.00 | HKD 56.40 | HKD 50.45 | 913.20K |
| 2026-07-23 | HKD 54.70 | +18.14% | HKD 47.00 | HKD 56.00 | HKD 45.00 | 1.50M |
| 2026-07-22 | HKD 46.30 | +4.75% | HKD 44.98 | HKD 48.00 | HKD 44.34 | 981.80K |
| 2026-07-21 | HKD 44.20 | +9.68% | HKD 40.50 | HKD 44.20 | HKD 40.02 | 936.60K |
| 2026-07-20 | HKD 40.30 | +5.22% | HKD 38.00 | HKD 40.80 | HKD 36.30 | 433.02K |
| 2026-07-17 | HKD 38.30 | -3.04% | HKD 39.52 | HKD 40.00 | HKD 36.36 | 587.00K |
| 2026-07-16 | HKD 39.50 | -6.58% | HKD 42.28 | HKD 42.28 | HKD 39.38 | 589.40K |
| 2026-07-15 | HKD 42.28 | +0.19% | HKD 42.22 | HKD 43.70 | HKD 40.34 | 655.26K |
| 2026-07-14 | HKD 42.20 | +8.76% | HKD 38.80 | HKD 42.48 | HKD 36.26 | 1.36M |
| 2026-07-13 | HKD 38.80 | +10.29% | HKD 35.82 | HKD 42.72 | HKD 35.20 | 1.96M |
| 2026-07-10 | HKD 35.18 | +0.06% | HKD 35.10 | HKD 36.28 | HKD 32.70 | 2.13M |
| 2026-07-09 | HKD 35.16 | +5.84% | HKD 33.30 | HKD 35.50 | HKD 33.30 | 1.44M |
| 2026-07-08 | HKD 33.22 | — | HKD 34.12 | HKD 37.38 | HKD 33.00 | 11.27M |