Basetrophy Group Holdings Limited - 8460.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.1	1.25	1.25	1.28	1.09	7.11M
December 23, 2025	1	1.07	1.07	1.09	1	7.28M
December 22, 2025	0.98	1	1	1.01	0.93	6.17M
December 19, 2025	1.01	0.96	0.96	1.04	0.95	3.86M
December 18, 2025	0.9	0.97	0.97	0.98	0.9	4.43M
December 17, 2025	1.05	0.9	0.9	1.24	0.81	28.66M
December 16, 2025	0.83	1	1	1	0.83	13.85M
December 15, 2025	0.66	0.8	0.8	0.8	0.66	13.17M
December 12, 2025	0.57	0.66	0.66	0.67	0.57	8.4M
December 11, 2025	0.56	0.55	0.55	0.56	0.55	640,000
December 10, 2025	0.53	0.56	0.56	0.56	0.51	3.37M
December 09, 2025	0.54	0.54	0.54	0.54	0.53	2.3M
December 08, 2025	0.54	0.54	0.54	0.56	0.52	4.42M
December 05, 2025	0.52	0.52	0.52	0.53	0.52	1.53M
December 04, 2025	0.53	0.53	0.53	0.53	0.51	724,000
December 03, 2025	0.53	0.53	0.53	0.53	0.51	419,000
December 02, 2025	0.51	0.52	0.52	0.52	0.51	400,000
December 01, 2025	0.53	0.52	0.52	0.53	0.51	1.26M
November 28, 2025	0.51	0.52	0.52	0.53	0.5	1.62M
November 27, 2025	0.5	0.52	0.52	0.52	0.5	2.18M
November 26, 2025	0.53	0.52	0.52	0.54	0.52	3.36M
November 25, 2025	0.54	0.54	0.54	0.54	0.52	6.02M
November 24, 2025	0.56	0.53	0.53	0.56	0.53	4.27M
November 21, 2025	0.54	0.55	0.55	0.56	0.53	4.52M
November 20, 2025	0.54	0.53	0.53	0.56	0.53	4.1M
November 19, 2025	0.54	0.54	0.54	0.55	0.54	2.22M
November 18, 2025	0.57	0.54	0.54	0.6	0.54	26.83M
November 17, 2025	0.54	0.55	0.55	0.58	0.53	3.96M
November 14, 2025	0.66	0.53	0.53	0.69	0.53	15.8M
November 13, 2025	0.47	0.58	0.58	0.6	0.45	19.73M
November 12, 2025	0.46	0.47	0.47	0.48	0.42	10.74M
November 11, 2025	0.43	0.46	0.46	0.48	0.43	4.18M
November 10, 2025	0.4	0.43	0.43	0.48	0.4	18.3M
November 07, 2025	0.32	0.39	0.39	0.42	0.32	14.46M
November 06, 2025	0.31	0.33	0.33	0.33	0.29	3.08M
November 05, 2025	0.28	0.3	0.3	0.31	0.26	3.53M
November 04, 2025	0.31	0.28	0.28	0.31	0.27	4.76M
November 03, 2025	0.39	0.31	0.31	0.39	0.26	13.06M
October 31, 2025	0.38	0.38	0.38	0.43	0.36	7.21M
October 30, 2025	0.44	0.36	0.36	0.44	0.36	15.97M
October 28, 2025	0.52	0.47	0.47	0.52	0.44	19.79M
October 27, 2025	0.43	0.51	0.51	0.55	0.43	51.88M
October 24, 2025	0.28	0.37	0.37	0.45	0.28	58.43M
October 23, 2025	0.13	0.25	0.25	0.46	0.13	101.01M
October 22, 2025	0.07	0.12	0.12	0.14	0.07	37.29M
October 21, 2025	0.06	0.07	0.07	0.07	0.06	1.44M
October 20, 2025	0.06	0.06	0.06	0.06	0.06	20,000
October 17, 2025	0.06	0.06	0.06	0.07	0.06	2.7M
October 16, 2025	0.06	0.06	0.06	0.06	0.06	80,000
October 15, 2025	0.06	0.06	0.06	0.06	0.06	744,000
October 14, 2025	0.06	0.06	0.06	0.06	0.06	600,000
October 13, 2025	0.06	0.06	0.06	0.06	0.06	220,000
October 10, 2025	0.06	0.06	0.06	0.06	0.06	662,000
October 09, 2025	0.06	0.06	0.06	0.06	0.06	580,000
October 08, 2025	0.06	0.06	0.06	0.06	0.06	20,000
October 03, 2025	0.06	0.06	0.06	0.06	0.06	400,000
October 02, 2025	0.06	0.06	0.06	0.06	0.06	400,000
September 30, 2025	0.06	0.06	0.06	0.06	0.06	461,000
September 29, 2025	0.06	0.06	0.06	0.06	0.06	680,000
September 26, 2025	0.06	0.06	0.06	0.07	0.06	820,000

Basetrophy Group Holdings Limited (8460.HK) HKSE