Suzhou Basecare Medical Corporation Limited (2170.HK) HKSE
2.07
-0.09(-4.17%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.07
-0.09(-4.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.16 | 2.07 | 2.07 | 2.16 | 2.06 | 167,500 |
| March 12, 2026 | 2.01 | 2.16 | 2.16 | 2.16 | 2.01 | 211,000 |
| March 11, 2026 | 1.99 | 2.06 | 2.06 | 2.15 | 1.99 | 431,500 |
| March 10, 2026 | 1.85 | 1.99 | 1.99 | 2 | 1.85 | 151,000 |
| March 09, 2026 | 1.88 | 1.85 | 1.85 | 1.88 | 1.8 | 68,500 |
| March 06, 2026 | 1.85 | 1.88 | 1.88 | 1.88 | 1.85 | 51,500 |
| March 05, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 123,000 |
| March 04, 2026 | 1.81 | 1.85 | 1.85 | 1.85 | 1.8 | 20,500 |
| March 03, 2026 | 1.81 | 1.81 | 1.81 | 1.86 | 1.8 | 46,500 |
| March 02, 2026 | 1.82 | 1.81 | 1.81 | 1.82 | 1.78 | 87,000 |
| February 27, 2026 | 1.83 | 1.87 | 1.87 | 1.87 | 1.83 | 199,500 |
| February 26, 2026 | 1.86 | 1.79 | 1.79 | 1.86 | 1.79 | 671,000 |
| February 25, 2026 | 1.87 | 1.86 | 1.86 | 1.87 | 1.86 | 26,500 |
| February 24, 2026 | 1.83 | 1.86 | 1.86 | 1.86 | 1.82 | 200,000 |
| February 23, 2026 | 1.82 | 1.88 | 1.88 | 1.88 | 1.82 | 353,500 |
| February 20, 2026 | 1.84 | 1.81 | 0 | 1.84 | 1.81 | 161,000 |
| February 16, 2026 | 1.84 | 1.84 | 0 | 1.85 | 1.84 | 189,500 |
| February 13, 2026 | 1.88 | 1.85 | 0 | 1.88 | 1.84 | 353,500 |
| February 12, 2026 | 1.88 | 1.88 | 0 | 1.88 | 1.88 | 133,000 |
| February 11, 2026 | 1.95 | 1.92 | 0 | 1.95 | 1.88 | 50,500 |
| February 10, 2026 | 1.97 | 1.95 | 0 | 1.97 | 1.91 | 240,500 |
| February 09, 2026 | 1.86 | 1.97 | 0 | 2 | 1.86 | 131,000 |
| February 06, 2026 | 1.88 | 1.92 | 0 | 1.93 | 1.85 | 49,000 |
| February 05, 2026 | 1.81 | 1.88 | 0 | 1.88 | 1.81 | 68,000 |
| February 04, 2026 | 1.88 | 1.88 | 0 | 1.9 | 1.81 | 95,500 |
| February 03, 2026 | 1.88 | 1.86 | 0 | 1.88 | 1.83 | 164,000 |
| February 02, 2026 | 1.93 | 1.84 | 0 | 1.93 | 1.84 | 414,000 |
| January 30, 2026 | 1.96 | 1.93 | 0 | 1.96 | 1.92 | 183,000 |
| January 29, 2026 | 1.96 | 1.95 | 0 | 2.01 | 1.94 | 250,000 |
| January 28, 2026 | 2.05 | 1.98 | 0 | 2.05 | 1.95 | 158,000 |
| January 27, 2026 | 1.97 | 2.05 | 0 | 2.05 | 1.9 | 258,000 |
| January 26, 2026 | 1.96 | 1.97 | 0 | 2.05 | 1.95 | 201,500 |
| January 23, 2026 | 1.95 | 2.02 | 0 | 2.04 | 1.95 | 63,000 |
| January 22, 2026 | 2 | 1.96 | 0 | 2 | 1.94 | 323,500 |
| January 21, 2026 | 1.99 | 2.02 | 0 | 2.03 | 1.96 | 115,500 |
| January 20, 2026 | 2.04 | 2.05 | 0 | 2.07 | 2.03 | 44,500 |
| January 19, 2026 | 2.04 | 2.05 | 0 | 2.11 | 2.01 | 130,500 |
| January 16, 2026 | 2.18 | 2.09 | 0 | 2.18 | 2.02 | 123,500 |
| January 15, 2026 | 2.25 | 2.12 | 0 | 2.27 | 2.12 | 66,000 |
| January 14, 2026 | 2.15 | 2.19 | 0 | 2.2 | 2.1 | 145,500 |
| January 13, 2026 | 2.18 | 2.15 | 0 | 2.18 | 2.08 | 107,000 |
| January 12, 2026 | 2.09 | 2.18 | 0 | 2.18 | 2.05 | 70,000 |
| January 09, 2026 | 2.11 | 2.13 | 0 | 2.23 | 2.1 | 114,000 |
| January 08, 2026 | 2.15 | 2.05 | 0 | 2.15 | 2.03 | 169,000 |
| January 07, 2026 | 2.02 | 2.15 | 0 | 2.15 | 2.02 | 135,500 |
| January 06, 2026 | 2 | 2.02 | 0 | 2.07 | 1.92 | 537,500 |
| January 05, 2026 | 2 | 1.95 | 0 | 2.05 | 1.92 | 140,500 |
| January 02, 2026 | 1.9 | 1.97 | 0 | 1.97 | 1.9 | 99,500 |
| December 31, 2025 | 1.85 | 1.86 | 0 | 1.91 | 1.85 | 87,500 |
| December 30, 2025 | 1.9 | 1.85 | 0 | 1.94 | 1.81 | 451,000 |
| December 29, 2025 | 2 | 1.95 | 0 | 2.05 | 1.88 | 635,500 |
| December 24, 2025 | 2 | 2.03 | 0 | 2.04 | 1.99 | 65,000 |
| December 23, 2025 | 2.05 | 2.02 | 0 | 2.06 | 1.95 | 139,500 |
| December 22, 2025 | 2.06 | 2.06 | 0 | 2.16 | 2.06 | 29,500 |
| December 19, 2025 | 2.06 | 2.16 | 0 | 2.17 | 2.03 | 42,000 |
| December 18, 2025 | 2.1 | 2.06 | 0 | 2.1 | 2.06 | 63,000 |
| December 17, 2025 | 2.15 | 2.1 | 0 | 2.15 | 2.08 | 89,500 |
| December 16, 2025 | 2.06 | 2.15 | 0 | 2.24 | 2.06 | 3,000 |
| December 15, 2025 | 2.13 | 2.2 | 0 | 2.2 | 2.04 | 100,000 |
| December 12, 2025 | 2.1 | 2.13 | 0 | 2.2 | 2.06 | 96,500 |