Basetrophy Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08460  2017-06-27    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 1.930 1.900 1.930 31,309,081 1.930 1.900 1.930 1.610 2.180 15,868,000 1.9731 22.15%
2026-01-30 0 21 1.580 1.560 1.580 361,335,051 1.580 1.560 1.580 1.540 3.390 149,611,210 2.4152 -30.09%
2025-12-31 0 21 2.260 2.260 2.290 206,919,813 2.260 2.260 2.290 0.510 2.590 165,917,636 1.2471 334.62%
2025-11-28 0 19 0.520 0.510 0.520 71,370,957 0.520 0.510 0.520 0.255 0.690 148,190,105 0.4816 36.84%
2025-10-31 0 20 0.380 0.370 0.380 98,485,191 0.380 0.370 0.380 0.056 0.550 299,496,000 0.3288 522.95%
2025-09-30 0 22 0.061 0.058 0.063 7,305,173 0.061 0.058 0.063 0.053 0.090 113,074,000 0.0646 10.91%
2025-08-29 0 21 0.055 0.054 0.056 718,979 0.055 0.054 0.056 0.052 0.074 12,453,000 0.0577 -6.78%
2025-07-31 0 22 0.059 0.053 0.060 824,929 0.059 0.053 0.060 0.043 0.069 15,714,000 0.0525 31.11%
2025-06-30 0 21 0.045 0.044 0.047 332,825 0.045 0.044 0.047 0.044 0.057 7,040,000 0.0473 -8.16%
2025-05-30 0 20 0.049 0.049 0.055 271,925 0.049 0.049 0.055 0.048 0.083 4,565,000 0.0596 -44.32%
2025-04-30 0 19 0.088 0.083 0.088 486,566 0.088 0.083 0.088 0.086 0.123 4,659,000 0.1044 -23.48%
2025-03-31 0 21 0.115 0.112 0.115 1,418,341 0.115 0.112 0.115 0.045 0.118 17,430,998 0.0814 125.49%
2025-02-28 0 20 0.051 0.048 0.054 198,883 0.051 0.048 0.054 0.040 0.059 4,111,000 0.0484 27.50%
2025-01-28 0 19 0.040 0.039 0.044 257,322 0.040 0.039 0.044 0.039 0.052 6,230,000 0.0413 -24.53%
2024-12-31 0 20 0.053 0.042 0.058 360,482 0.053 0.042 0.058 0.052 0.070 6,325,000 0.0570 -14.52%
2024-11-29 0 21 0.062 0.062 0.064 1,003,907 0.062 0.062 0.064 0.055 0.079 15,573,000 0.0645 -7.46%
2024-10-31 0 21 0.067 0.065 0.072 2,930,023 0.067 0.065 0.072 0.043 0.096 49,558,000 0.0591 59.52%
2024-09-30 0 19 0.042 0.040 0.043 1,866,664 0.042 0.040 0.043 0.032 0.055 44,963,000 0.0415 5.00%
2024-08-30 0 22 0.040 0.040 0.042 1,051,365 0.040 0.040 0.042 0.035 0.055 25,537,000 0.0412 -13.04%
2024-07-31 0 22 0.046 0.044 0.046 5,342,519 0.046 0.044 0.046 0.042 0.158 75,303,000 0.0709 -65.41%
2024-06-28 0 19 0.133 0.133 0.143 1,183,471 0.133 0.133 0.143 0.128 0.148 8,776,000 0.1349 1.53%
2024-05-31 0 21 0.131 0.125 0.138 840,771 0.131 0.125 0.138 0.110 0.131 7,123,909 0.1180 14.33%
2024-04-30 0 20 0.125 0.125 0.133 295,704 0.115 0.115 0.122 0.114 0.147 2,367,273 0.1249 -18.30%
2024-03-28 0 20 0.153 0.137 0.155 193,097 0.140 0.126 0.142 0.113 0.140 1,519,636 0.1271 6.99%
2024-02-29 0 19 0.143 0.131 0.144 543,392 0.131 0.120 0.132 0.110 0.165 3,862,909 0.1407 14.40%
2024-01-31 0 22 0.125 0.102 - 202,544 0.115 0.093 - 0.113 0.218 1,292,727 0.1567 -48.35%
2023-12-29 0 19 0.242 - 0.242 121,850 0.222 - 0.222 0.184 0.234 578,182 0.2107 15.24%
2023-11-30 0 22 0.210 0.135 0.210 69,939 0.192 0.124 0.192 0.141 0.192 448,364 0.1560 10.53%
2023-10-31 0 20 0.190 0.170 0.191 265,256 0.174 0.156 0.175 0.136 0.243 1,506,545 0.1761 14.46%
2023-09-29 0 19 0.166 0.160 0.179 239,698 0.152 0.147 0.164 0.136 0.156 1,604,727 0.1494 1.22%
2023-08-31 0 23 0.164 0.148 0.178 79,584 0.150 0.136 0.163 0.137 0.165 523,396 0.1521 3.14%
2023-07-31 0 20 0.159 0.146 0.172 109,720 0.146 0.134 0.158 0.146 0.159 730,909 0.1501 -0.63%
2023-06-30 0 21 0.160 0.160 0.174 31,323 0.147 0.147 0.159 0.133 0.158 214,909 0.1458 4.58%
2023-05-31 0 21 0.153 0.144 0.172 73,220 0.140 0.132 0.158 0.132 0.156 514,909 0.1422 -1.29%
2023-04-28 0 17 0.155 - 0.155 508,971 0.142 - 0.142 0.131 0.165 3,380,727 0.1506 -22.50%
2023-03-31 0 23 0.200 - 0.209 64,750 0.183 - 0.192 0.179 0.183 354,545 0.1826 -3.85%
2023-02-28 0 20 0.208 0.195 0.219 56,385 0.191 0.179 0.201 0.154 0.196 313,091 0.1801 42.47%
2023-01-31 0 18 0.146 0.131 0.169 78,005 0.134 0.120 0.155 0.134 0.161 532,364 0.1465 -30.48%
2022-12-30 0 20 0.210 - 0.219 44,660 0.192 - 0.201 0.138 0.194 272,727 0.1638 5.00%
2022-11-30 0 22 0.200 - 0.200 118,512 0.183 - 0.183 0.183 0.202 622,909 0.1903 -17.70%
2022-10-31 0 20 0.243 - 0.243 2,840 0.223 - 0.223 0.224 0.224 13,091 0.2169 15.71%
2022-09-30 0 21 0.210 - 0.210 924,659 0.192 - 0.192 0.183 0.243 4,557,818 0.2029 -20.75%
2022-08-31 0 23 0.265 0.230 0.265 225,160 0.243 0.211 0.243 0.211 0.339 929,455 0.2422 -11.67%
2022-07-29 0 20 0.300 0.160 0.325 250,480 0.275 0.147 0.298 0.248 0.353 874,909 0.2863 -14.29%
2022-06-30 0 21 0.035 0.032 0.035 529,020 0.321 0.293 0.321 0.275 0.376 1,671,273 0.3165 -5.41%
2022-05-31 0 20 0.037 0.037 0.040 1,025,110 0.339 0.339 0.367 0.220 0.413 3,185,455 0.3218 37.04%
2022-04-29 0 18 0.027 0.025 0.028 718,092 0.248 0.229 0.257 0.211 0.293 2,936,509 0.2445 17.39%
2022-03-31 0 23 0.023 0.021 0.023 2,911,020 0.211 0.192 0.211 0.183 0.312 12,737,455 0.2285 -34.29%
2022-02-28 0 17 0.035 0.032 0.035 169,620 0.321 0.293 0.321 0.293 0.330 542,182 0.3128 2.94%
2022-01-31 0 21 0.034 0.031 0.035 764,800 0.312 0.284 0.321 0.266 0.348 2,671,636 0.2863 0.00%
2021-12-31 0 22 0.034 0.034 0.038 1,122,700 0.312 0.312 0.348 0.275 0.385 3,382,909 0.3319 13.33%
2021-11-30 0 22 0.030 0.030 0.031 5,432,360 0.275 0.275 0.284 0.257 0.440 17,005,091 0.3195 -43.40%
2021-10-29 0 18 0.053 0.050 0.053 1,481,690 0.486 0.458 0.486 0.440 0.559 3,080,727 0.4810 -5.36%
2021-09-30 1 21 0.056 0.051 0.058 2,325,530 0.513 0.467 0.532 0.431 0.779 4,375,636 0.5315 0.00%
2021-08-31 0 22 0.056 0.053 0.057 1,125,260 0.513 0.486 0.523 0.413 0.550 2,380,364 0.4727 0.00%
2021-07-30 0 21 0.056 0.052 0.057 1,151,870 0.513 0.477 0.523 0.321 0.587 2,730,545 0.4218 40.00%
2021-06-30 0 21 0.040 0.039 0.040 1,134,720 0.367 0.358 0.367 0.330 0.532 2,842,909 0.3991 -16.67%
2021-05-31 0 20 0.048 0.046 0.050 2,314,420 0.440 0.422 0.458 0.431 0.688 4,730,182 0.4893 -31.43%
2021-04-30 0 19 0.070 0.063 0.070 449,397 0.642 0.578 0.642 0.513 0.660 763,745 0.5884 6.06%
2021-03-31 0 23 0.066 0.058 0.066 951,250 0.605 0.532 0.605 0.458 0.678 1,815,273 0.5240 -12.00%
2021-02-26 0 18 0.075 0.071 0.075 698,790 0.688 0.651 0.688 0.623 0.770 1,026,545 0.6807 -6.25%
2021-01-29 0 20 0.080 0.073 0.080 7,623,100 0.733 0.669 0.733 0.559 0.999 10,340,727 0.7372 19.40%
2020-12-31 0 22 0.067 0.060 0.067 5,142,550 0.614 0.550 0.614 0.440 1.008 7,476,000 0.6879 26.42%
2020-11-30 0 21 0.053 0.049 0.053 406,080 0.486 0.449 0.486 0.440 0.559 870,545 0.4665 6.00%
2020-10-30 0 18 0.050 0.045 0.050 648,500 0.458 0.413 0.458 0.385 0.568 1,408,364 0.4605 -13.79%
2020-09-30 0 22 0.058 0.047 0.058 434,240 0.532 0.431 0.532 0.413 0.678 834,545 0.5203 1.75%
2020-08-31 0 21 0.057 0.050 0.057 414,740 0.523 0.458 0.523 0.376 0.559 902,182 0.4597 -3.39%
2020-07-31 0 22 0.059 0.050 0.059 372,280 0.541 0.458 0.541 0.458 0.632 680,727 0.5469 0.00%
2020-06-30 0 21 0.059 0.054 0.059 699,670 0.541 0.495 0.541 0.422 0.733 1,242,545 0.5631 -15.71%
2020-05-29 0 20 0.070 0.066 0.070 1,201,510 0.642 0.605 0.642 0.523 0.788 1,932,000 0.6219 -11.39%
2020-04-29 0 19 0.079 0.070 0.086 632,850 0.724 0.642 0.788 0.651 1.128 805,091 0.7861 -36.29%
2020-03-31 0 22 0.124 0.101 0.124 859,950 1.137 0.926 1.137 0.907 1.155 780,000 1.1025 3.33%
2020-02-28 0 20 0.120 0.111 0.125 732,210 1.100 1.018 1.146 1.100 1.210 641,455 1.1415 -4.00%
2020-01-31 0 20 0.125 0.125 0.139 6,564,010 1.146 1.146 1.274 1.109 1.430 5,385,818 1.2188 -10.71%
2019-12-31 0 20 0.140 0.139 0.145 7,582,600 1.283 1.274 1.329 1.155 2.658 4,960,364 1.5286 0.00%
2019-11-29 0 21 0.140 0.121 0.145 416,970 1.283 1.109 1.329 1.201 1.714 274,909 1.5168 -23.50%
2019-10-31 0 21 0.183 0.172 0.183 1,397,883 1.677 1.577 1.677 1.457 2.750 795,404 1.7575 -29.62%
2019-09-30 0 21 0.260 0.260 0.350 2,270,750 2.383 2.383 3.208 2.292 2.933 895,636 2.5353 -21.21%
2019-08-30 0 22 0.330 0.260 0.330 2,927,950 3.025 2.383 3.025 2.658 3.483 926,182 3.1613 -12.00%
2019-07-31 0 22 0.375 0.375 0.380 14,663,550 3.438 3.438 3.483 3.254 4.583 3,976,364 3.6877 -10.71%
2019-06-28 0 19 0.420 0.410 0.420 2,150,100 3.850 3.758 3.850 3.713 5.408 477,818 4.4998 -6.67%
2019-05-31 0 21 0.450 0.450 0.540 12,891,600 4.125 4.125 4.950 3.896 5.958 2,334,545 5.5221 -26.23%
2019-04-30 0 19 0.610 0.590 0.610 27,000,825 5.592 5.408 5.592 5.225 9.167 3,832,500 7.0452 7.02%
2019-03-29 0 21 0.570 0.560 0.590 70,162,189 5.225 5.133 5.408 3.208 10.27 10,325,929 6.7948 -41.24%
2019-02-28 0 17 0.970 0.940 0.970 38,049,700 8.892 8.617 8.892 7.792 10.91 4,168,364 9.1282 -16.38%
2019-01-31 0 22 1.160 1.160 1.200 117,887,896 10.63 10.63 11.00 8.250 15.58 9,745,571 12.097 -31.76%
2018-12-31 0 19 1.700 1.620 1.720 90,254,200 15.58 14.85 15.77 9.258 16.87 6,608,509 13.657 -7.61%
2018-11-30 0 22 1.840 1.960 1.970 170,908,581 16.87 17.97 18.06 11.37 20.08 10,322,542 16.557 41.54%
2018-10-31 0 21 1.300 1.300 1.320 69,379,147 11.92 11.92 12.10 8.708 14.67 5,915,893 11.728 42.86%
2018-09-28 0 19 0.910 0.900 0.940 156,457,040 8.342 8.250 8.617 5.042 17.32 16,595,647 9.4276 37.88%
2018-08-31 0 23 0.660 0.660 0.670 83,835,040 6.050 6.050 6.142 4.950 7.333 13,851,273 6.0525 1.54%
2018-07-31 0 21 0.650 0.640 0.650 123,029,405 5.958 5.867 5.958 2.429 7.608 27,566,018 4.4631 160.00%
2018-06-29 0 20 0.250 0.245 0.255 8,647,880 2.292 2.246 2.337 1.879 2.475 4,197,818 2.0601 20.19%
2018-05-31 0 21 0.208 0.208 0.210 3,370,150 1.907 1.907 1.925 1.787 2.246 1,612,364 2.0902 -0.95%
2018-04-30 0 19 0.210 0.195 0.210 1,321,650 1.925 1.787 1.925 1.787 1.971 696,000 1.8989 -0.47%
2018-03-29 0 21 0.211 0.211 0.218 9,717,420 1.934 1.934 1.998 1.888 2.154 4,626,545 2.1004 -6.22%
2018-02-28 0 18 0.225 0.225 0.234 16,331,200 2.062 2.062 2.145 1.787 2.200 8,056,364 2.0271 9.76%
2018-01-31 0 22 0.205 0.203 0.214 45,451,610 1.879 1.861 1.962 1.742 2.255 22,363,636 2.0324 -6.82%
2017-12-29 0 19 0.220 0.218 0.225 3,168,430 2.017 1.998 2.062 1.742 2.173 1,640,727 1.9311 8.37%
2017-11-30 0 22 0.203 0.196 0.204 39,329,570 1.861 1.797 1.870 1.558 2.567 18,652,364 2.1086 19.41%
2017-10-31 0 20 0.170 0.170 0.172 3,974,380 1.558 1.558 1.577 1.402 1.604 2,595,273 1.5314 4.94%
2017-09-29 0 21 0.162 0.161 0.164 20,197,900 1.485 1.476 1.503 1.054 1.668 13,672,364 1.4773 36.13%
2017-08-31 0 22 0.119 0.117 0.119 9,757,520 1.091 1.072 1.091 1.018 1.613 7,164,000 1.3620 -24.20%
2017-07-31 0 21 0.157 0.156 0.157 20,484,030 1.439 1.430 1.439 1.100 1.687 14,624,727 1.4006 -12.78%
2017-06-30 0 4 0.180 0.179 0.181 62,490,120 1.650 1.641 1.659 1.513 2.173 32,722,909 1.9097

Webb-site Database - Powered By Linux Group

Back to top