Suzhou Basecare Medical Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02170 | 2021-02-08 |
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 | 1.860 | 1.860 | 1.880 | 1,082,455 | 1.860 | 1.860 | 1.880 | 1.830 | 1.930 | 578,000 | 1.8728 | -3.63% |
| 2026-01-30 | 0 | 21 | 1.930 | 1.930 | 1.990 | 6,879,765 | 1.930 | 1.930 | 1.990 | 1.900 | 2.270 | 3,408,500 | 2.0184 | 3.76% |
| 2025-12-31 | 0 | 21 | 1.860 | 1.860 | 1.870 | 4,618,670 | 1.860 | 1.860 | 1.870 | 1.810 | 2.320 | 2,282,500 | 2.0235 | -13.49% |
| 2025-11-28 | 0 | 20 | 2.150 | 2.130 | 2.220 | 4,706,615 | 2.150 | 2.130 | 2.220 | 2.000 | 2.580 | 2,049,000 | 2.2970 | -16.02% |
| 2025-10-31 | 0 | 20 | 2.560 | 2.560 | 2.590 | 10,700,020 | 2.560 | 2.560 | 2.590 | 2.560 | 3.210 | 3,759,500 | 2.8461 | -15.79% |
| 2025-09-30 | 0 | 22 | 3.040 | 3.020 | 3.040 | 37,557,310 | 3.040 | 3.020 | 3.040 | 2.900 | 3.690 | 11,260,000 | 3.3355 | -21.65% |
| 2025-08-29 | 0 | 21 | 3.880 | 3.880 | 3.890 | 85,764,105 | 3.880 | 3.880 | 3.890 | 2.780 | 4.360 | 24,456,500 | 3.5068 | 34.26% |
| 2025-07-31 | 0 | 22 | 2.890 | 2.880 | 2.910 | 18,306,355 | 2.890 | 2.880 | 2.910 | 2.610 | 3.210 | 6,323,500 | 2.8950 | 2.12% |
| 2025-06-30 | 0 | 21 | 2.830 | 2.830 | 2.880 | 4,770,830 | 2.830 | 2.830 | 2.880 | 2.700 | 3.200 | 1,625,500 | 2.9350 | -1.39% |
| 2025-05-30 | 0 | 20 | 2.870 | 2.710 | 2.900 | 2,872,445 | 2.870 | 2.710 | 2.900 | 2.660 | 3.370 | 982,000 | 2.9251 | -10.31% |
| 2025-04-30 | 0 | 19 | 3.200 | 3.100 | 3.200 | 3,917,455 | 3.200 | 3.100 | 3.200 | 2.750 | 3.570 | 1,256,500 | 3.1178 | -9.09% |
| 2025-03-31 | 0 | 21 | 3.520 | 3.390 | 3.540 | 18,711,940 | 3.520 | 3.390 | 3.540 | 3.130 | 4.450 | 5,055,000 | 3.7017 | 8.98% |
| 2025-02-28 | 0 | 20 | 3.230 | 3.220 | 3.230 | 9,692,325 | 3.230 | 3.220 | 3.230 | 2.450 | 3.930 | 2,973,200 | 3.2599 | 15.36% |
| 2025-01-28 | 0 | 19 | 2.800 | 2.650 | 2.800 | 3,042,965 | 2.800 | 2.650 | 2.800 | 2.320 | 3.200 | 1,120,000 | 2.7169 | 2.19% |
| 2024-12-31 | 0 | 20 | 2.740 | 2.620 | 2.740 | 4,797,875 | 2.740 | 2.620 | 2.740 | 2.590 | 3.110 | 1,675,500 | 2.8635 | -7.74% |
| 2024-11-29 | 0 | 21 | 2.970 | 2.950 | 2.970 | 10,758,575 | 2.970 | 2.950 | 2.970 | 2.860 | 3.820 | 3,244,500 | 3.3159 | -5.71% |
| 2024-10-31 | 0 | 21 | 3.150 | 3.120 | 3.150 | 28,906,500 | 3.150 | 3.120 | 3.150 | 1.780 | 3.220 | 11,276,600 | 2.5634 | 47.20% |
| 2024-09-30 | 0 | 19 | 2.140 | 2.140 | 2.160 | 7,800,135 | 2.140 | 2.140 | 2.160 | 1.290 | 2.170 | 4,635,500 | 1.6827 | 37.18% |
| 2024-08-30 | 0 | 22 | 1.560 | 1.560 | 1.580 | 1,077,445 | 1.560 | 1.560 | 1.580 | 1.560 | 1.800 | 647,000 | 1.6653 | -8.77% |
| 2024-07-31 | 0 | 22 | 1.710 | 1.710 | 1.780 | 3,029,160 | 1.710 | 1.710 | 1.780 | 1.710 | 1.990 | 1,675,500 | 1.8079 | -9.04% |
| 2024-06-28 | 0 | 19 | 1.880 | 1.880 | 1.940 | 2,445,480 | 1.880 | 1.880 | 1.940 | 1.870 | 2.060 | 1,251,000 | 1.9548 | -8.74% |
| 2024-05-31 | 0 | 21 | 2.060 | 2.030 | 2.120 | 7,882,560 | 2.060 | 2.030 | 2.120 | 1.980 | 2.540 | 3,541,500 | 2.2258 | -3.29% |
| 2024-04-30 | 0 | 20 | 2.130 | 2.130 | 2.140 | 2,130,052 | 2.130 | 2.130 | 2.140 | 1.830 | 2.220 | 1,074,700 | 1.9820 | 5.97% |
| 2024-03-28 | 0 | 20 | 2.010 | 2.010 | 2.150 | 4,621,768 | 2.010 | 2.010 | 2.150 | 1.840 | 2.340 | 2,264,500 | 2.0410 | -1.95% |
| 2024-02-29 | 0 | 19 | 2.050 | 2.040 | 2.060 | 2,582,920 | 2.050 | 2.040 | 2.060 | 1.880 | 2.200 | 1,279,500 | 2.0187 | -0.97% |
| 2024-01-31 | 0 | 22 | 2.070 | 2.070 | 2.100 | 2,459,380 | 2.070 | 2.070 | 2.100 | 2.020 | 2.400 | 1,139,000 | 2.1592 | -11.91% |
| 2023-12-29 | 0 | 19 | 2.350 | 2.350 | 2.400 | 2,417,460 | 2.350 | 2.350 | 2.400 | 2.120 | 2.740 | 1,037,000 | 2.3312 | -11.32% |
| 2023-11-30 | 0 | 22 | 2.650 | 2.650 | 2.660 | 3,312,800 | 2.650 | 2.650 | 2.660 | 2.590 | 3.040 | 1,198,600 | 2.7639 | -8.62% |
| 2023-10-31 | 0 | 20 | 2.900 | 2.770 | 2.990 | 2,507,580 | 2.900 | 2.770 | 2.990 | 2.500 | 3.000 | 942,000 | 2.6620 | 3.57% |
| 2023-09-29 | 0 | 19 | 2.800 | 2.720 | 2.830 | 1,743,370 | 2.800 | 2.720 | 2.830 | 2.580 | 2.920 | 644,500 | 2.7050 | -2.10% |
| 2023-08-31 | 0 | 23 | 2.860 | 2.860 | 2.990 | 4,122,450 | 2.860 | 2.860 | 2.990 | 2.740 | 3.540 | 1,374,500 | 2.9992 | -15.88% |
| 2023-07-31 | 0 | 20 | 3.400 | 3.350 | 3.410 | 22,330,055 | 3.400 | 3.350 | 3.410 | 2.560 | 3.590 | 7,742,500 | 2.8841 | 19.72% |
| 2023-06-30 | 0 | 21 | 2.840 | 2.840 | 2.880 | 7,871,540 | 2.840 | 2.840 | 2.880 | 2.840 | 3.900 | 2,362,000 | 3.3326 | -8.39% |
| 2023-05-31 | 0 | 21 | 3.100 | 3.040 | 3.100 | 9,607,535 | 3.100 | 3.040 | 3.100 | 3.100 | 4.810 | 2,486,500 | 3.8639 | -32.61% |
| 2023-04-28 | 0 | 17 | 4.600 | 4.580 | 4.600 | 6,694,048 | 4.600 | 4.580 | 4.600 | 4.230 | 4.940 | 1,457,776 | 4.5920 | 1.77% |
| 2023-03-31 | 0 | 23 | 4.520 | 4.500 | 4.640 | 10,027,235 | 4.520 | 4.500 | 4.640 | 4.500 | 5.510 | 2,040,000 | 4.9153 | -13.08% |
| 2023-02-28 | 0 | 20 | 5.200 | 5.080 | 5.200 | 35,345,205 | 5.200 | 5.080 | 5.200 | 4.710 | 6.360 | 6,308,000 | 5.6032 | 10.17% |
| 2023-01-31 | 0 | 18 | 4.720 | 4.710 | 4.720 | 40,034,931 | 4.720 | 4.710 | 4.720 | 3.700 | 5.330 | 8,420,300 | 4.7546 | 26.54% |
| 2022-12-30 | 0 | 20 | 3.730 | 3.730 | 3.800 | 13,716,652 | 3.730 | 3.730 | 3.800 | 3.410 | 4.400 | 3,630,700 | 3.7780 | 8.12% |
| 2022-11-30 | 0 | 22 | 3.450 | 3.440 | 3.450 | 11,298,869 | 3.450 | 3.440 | 3.450 | 2.560 | 3.600 | 3,563,500 | 3.1707 | 29.70% |
| 2022-10-31 | 0 | 20 | 2.660 | 2.580 | 2.660 | 7,148,900 | 2.660 | 2.580 | 2.660 | 2.540 | 3.450 | 2,441,500 | 2.9281 | -17.39% |
| 2022-09-30 | 0 | 21 | 3.220 | 3.100 | 3.330 | 5,304,365 | 3.220 | 3.100 | 3.330 | 3.100 | 4.250 | 1,507,000 | 3.5198 | -21.46% |
| 2022-08-31 | 0 | 23 | 4.100 | 4.080 | 4.140 | 8,271,435 | 4.100 | 4.080 | 4.140 | 3.680 | 4.430 | 2,059,500 | 4.0162 | 3.02% |
| 2022-07-29 | 0 | 20 | 3.980 | 3.980 | 4.020 | 11,289,265 | 3.980 | 3.980 | 4.020 | 3.980 | 5.100 | 2,513,700 | 4.4911 | -17.94% |
| 2022-06-30 | 0 | 21 | 4.850 | 4.850 | 5.080 | 37,679,950 | 4.850 | 4.850 | 5.080 | 3.820 | 5.830 | 7,564,000 | 4.9815 | 25.65% |
| 2022-05-31 | 0 | 20 | 3.860 | 3.860 | 3.900 | 10,101,505 | 3.860 | 3.860 | 3.900 | 3.400 | 3.980 | 2,727,500 | 3.7036 | -2.28% |
| 2022-04-29 | 0 | 18 | 3.950 | 3.950 | 4.060 | 8,642,895 | 3.950 | 3.950 | 4.060 | 3.730 | 5.300 | 2,016,000 | 4.2872 | -20.20% |
| 2022-03-31 | 0 | 23 | 4.950 | 4.940 | 4.950 | 31,203,430 | 4.950 | 4.940 | 4.950 | 3.700 | 7.180 | 6,012,500 | 5.1898 | -30.38% |
| 2022-02-28 | 0 | 17 | 7.110 | 7.110 | 7.180 | 27,616,947 | 7.110 | 7.110 | 7.180 | 5.430 | 7.800 | 4,179,700 | 6.6074 | 31.18% |
| 2022-01-31 | 0 | 21 | 5.420 | 5.420 | - | 11,221,308 | 5.420 | 5.420 | - | 5.370 | 7.000 | 1,784,176 | 6.2894 | -19.10% |
| 2021-12-31 | 0 | 22 | 6.700 | 6.700 | 6.960 | 22,314,975 | 6.700 | 6.700 | 6.960 | 6.380 | 9.680 | 2,981,500 | 7.4845 | -30.93% |
| 2021-11-30 | 0 | 22 | 9.700 | 9.700 | 9.740 | 29,508,520 | 9.700 | 9.700 | 9.740 | 8.490 | 10.56 | 3,113,500 | 9.4776 | -7.97% |
| 2021-10-29 | 0 | 18 | 10.54 | 10.54 | 10.58 | 20,585,257 | 10.54 | 10.54 | 10.58 | 10.30 | 12.40 | 1,812,500 | 11.357 | -10.07% |
| 2021-09-30 | 0 | 21 | 11.72 | 11.72 | 11.86 | 86,184,800 | 11.72 | 11.72 | 11.86 | 11.32 | 14.62 | 6,824,000 | 12.630 | 1.21% |
| 2021-08-31 | 0 | 22 | 11.58 | 11.50 | 11.58 | 102,290,920 | 11.58 | 11.50 | 11.58 | 11.14 | 18.34 | 7,234,500 | 14.139 | -35.16% |
| 2021-07-30 | 0 | 21 | 17.86 | 17.84 | 18.00 | 161,993,899 | 17.86 | 17.84 | 18.00 | 16.02 | 22.50 | 8,128,724 | 19.929 | -19.55% |
| 2021-06-30 | 0 | 21 | 22.20 | 22.15 | 22.20 | 286,048,150 | 22.20 | 22.15 | 22.20 | 22.00 | 28.00 | 11,427,500 | 25.032 | -21.28% |
| 2021-05-31 | 0 | 20 | 28.20 | 27.95 | 28.20 | 517,010,167 | 28.20 | 27.95 | 28.20 | 22.75 | 28.90 | 19,542,679 | 26.455 | 13.48% |
| 2021-04-30 | 0 | 19 | 24.85 | 24.60 | 24.90 | 248,511,525 | 24.85 | 24.60 | 24.90 | 19.10 | 27.35 | 10,492,440 | 23.685 | 26.79% |
| 2021-03-31 | 0 | 23 | 19.60 | 19.60 | 19.62 | 410,997,747 | 19.60 | 19.60 | 19.62 | 17.50 | 27.90 | 18,615,880 | 22.078 | -27.68% |
| 2021-02-26 | 0 | 13 | 27.10 | 27.05 | 27.10 | 2,903,720,805 | 27.10 | 27.05 | 27.10 | 26.60 | 34.85 | 96,822,248 | 29.990 |
Webb-site Database - Powered By Linux Group