HKSE - Delayed Quote HKD

Suzhou Basecare Medical Corporation Limited (2170.HK)

2.900
+0.050
+(1.75%)
At close: May 16 at 4:08:18 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.8502.9202.8502.9002.90017,500
May 15, 20252.9002.9002.8502.8502.85010,000
May 14, 20252.9603.0002.8002.9002.90066,500
May 13, 20252.9602.9602.9602.9602.9607,500
May 12, 20252.9603.1002.8003.0003.000151,000
May 9, 20253.1003.1002.9502.9602.9606,000
May 8, 20253.0003.3502.9102.9802.980116,500
May 7, 20253.3003.3703.0503.0503.050139,000
May 6, 20253.1103.1103.0003.0503.05052,500
May 2, 20253.1003.1103.0103.1103.11035,500
Apr 30, 20253.2003.2103.2003.2003.20010,000
Apr 29, 20253.2003.2003.2003.2003.2003,000
Apr 28, 20253.1903.2903.1803.2903.29020,000
Apr 25, 20253.1203.2003.1203.2003.2009,500
Apr 24, 20253.1403.2403.0303.1203.1202,000
Apr 23, 20253.0603.2803.0603.1103.11017,000
Apr 22, 20252.9803.1702.9803.0003.00070,500
Apr 17, 20252.9702.9802.9702.9802.9801,000
Apr 16, 20253.3003.3002.9602.9702.970231,000
Apr 15, 20253.1503.2503.1003.1603.16022,000
Apr 14, 20253.1303.1503.1103.1503.15020,500
Apr 11, 20253.1403.1403.1303.1303.1304,500
Apr 10, 20253.3503.3502.9903.1303.13080,000
Apr 9, 20252.9503.2002.9503.2003.200289,500
Apr 8, 20252.8903.0002.8502.9002.900127,000
Apr 7, 20253.1103.1102.7502.8502.850115,000
Apr 3, 20253.3903.4703.3803.4703.47061,500
Apr 2, 20253.4703.4803.3803.4803.48048,000
Apr 1, 20253.5703.5703.5003.5003.500124,500
Mar 31, 20253.4903.7403.3803.5203.520232,500
Mar 28, 20253.4803.8003.4803.6603.66056,500
Mar 27, 20253.4603.7003.4603.6103.610135,500
Mar 26, 20253.5003.5003.4503.4603.460130,500
Mar 25, 20253.5003.7203.4503.5303.53094,500
Mar 24, 20253.7403.7403.4303.6703.670465,500
Mar 21, 20254.0004.0003.7003.8103.810348,000
Mar 20, 20253.9904.1003.9004.0004.000214,500
Mar 19, 20253.9204.1003.8904.0004.00092,000
Mar 18, 20253.9203.9203.7703.8403.840377,000
Mar 17, 20253.6204.4503.6003.9103.9101,542,500
Mar 14, 20253.6303.6303.3203.5703.570726,500
Mar 13, 20253.1503.1603.1503.1803.18025,500
Mar 12, 20253.3703.4003.2803.3503.35085,500
Mar 11, 20253.2003.3803.2003.3503.35023,500
Mar 10, 20253.2503.2903.1803.2003.20094,000
Mar 7, 20253.2503.3003.1603.2303.23048,000
Mar 6, 20253.2003.4603.1303.2903.290249,500
Mar 5, 20253.2003.3003.1603.2003.20027,500
Mar 4, 20253.2303.2603.2303.2603.26014,500
Mar 3, 20253.2503.2503.2303.2303.23071,500
Feb 28, 20253.5403.5803.2203.2303.23086,000
Feb 27, 20253.6203.7203.5403.5803.580129,000
Feb 26, 20253.3703.9303.3703.6803.680661,500
Feb 25, 20253.3603.4303.3603.3703.370151,500
Feb 24, 20253.3003.3803.2003.3603.360369,500
Feb 21, 20253.3603.5203.3103.3703.370238,000
Feb 20, 20252.9903.5502.9903.3603.360614,500
Feb 19, 20252.8502.9902.8502.9702.97078,500
Feb 18, 20252.9102.9102.8502.8502.85022,500
Feb 17, 20253.0803.2202.9002.9102.910122,700
Feb 14, 20252.7602.8502.7602.8502.85044,500
Feb 13, 20252.7402.8202.7402.7602.760111,000
Feb 12, 20252.7302.8502.7302.7402.74044,500
Feb 11, 20252.7602.7602.7302.7502.75024,500
Feb 10, 20252.7002.8502.7002.7602.76068,000
Feb 7, 20252.8002.8002.6102.7002.70031,500
Feb 6, 20252.8002.8902.7702.7702.77040,000
Feb 5, 20252.8502.8502.7202.7702.77021,500
Feb 4, 20252.8002.8002.8002.8002.800-
Feb 3, 20252.6602.7502.6202.6302.63032,000
Jan 28, 20252.8002.8002.8002.8002.800-
Jan 27, 20252.8002.8102.8002.8002.80010,500
Jan 24, 20252.7002.7402.6802.7002.70051,000
Jan 23, 20252.8002.8002.8002.8002.800-
Jan 22, 20252.7502.8502.7502.8502.8507,000
Jan 21, 20252.8302.8302.6602.7502.75036,500
Jan 20, 20252.9902.9902.8602.9302.930131,500
Jan 17, 20252.7702.9102.7702.9102.91015,000
Jan 16, 20252.7802.7802.7702.7702.77095,500
Jan 15, 20253.2003.2002.7502.7702.77022,500
Jan 14, 20252.8702.9902.8102.8702.8706,500
Jan 13, 20253.0003.0002.6002.8902.890242,500
Jan 10, 20252.7002.8902.5002.7602.76047,500
Jan 9, 20252.5902.6202.5202.8302.830107,500
Jan 8, 20252.4202.4402.3502.4202.42091,500
Jan 7, 20252.5202.5302.3202.5302.53082,000
Jan 6, 20252.6202.6202.5302.5402.540100,500
Jan 3, 20252.6702.6802.6602.6802.68072,500
Jan 2, 20252.7402.7402.7402.7402.740-
Dec 31, 20242.7402.7402.7402.7402.740-
Dec 30, 20242.8402.8402.8402.8402.840-
Dec 27, 20242.7002.8902.5902.8802.880140,000
Dec 24, 20242.7102.7102.7102.7102.710-
Dec 23, 20242.7602.7602.6002.7002.70025,500
Dec 20, 20242.7102.7502.7002.7602.76022,500
Dec 19, 20242.9002.9102.7002.7102.710165,000
Dec 18, 20242.9703.0502.9703.0203.020110,500
Dec 17, 20243.0503.0502.8602.9002.90045,500
Dec 16, 20242.8503.1002.7303.1003.100174,000
Dec 13, 20242.8002.8602.8002.8502.85014,000
Dec 12, 20242.7203.1102.7203.0003.000118,000
Dec 11, 20242.8202.8202.7302.8302.830122,500
Dec 10, 20242.9202.9202.8202.8202.82096,000
Dec 9, 20242.7902.8002.7502.8002.800202,500
Dec 6, 20242.9002.9102.8202.8402.84070,500
Dec 5, 20242.9302.9302.9102.9102.91020,500
Dec 4, 20242.9402.9502.9402.9502.9505,000
Dec 3, 20242.9503.0502.8602.9502.95096,000
Dec 2, 20243.0103.0402.7303.0403.040212,000
Nov 29, 20242.9803.0002.9502.9702.97078,000
Nov 28, 20242.9903.0702.9903.0703.07027,500
Nov 27, 20242.9603.0902.8603.0903.09053,000
Nov 26, 20243.2103.2103.2103.2103.210-
Nov 25, 20243.2503.2503.2503.2503.250-
Nov 22, 20243.2903.2903.2903.2903.290-
Nov 21, 20243.4803.4803.2803.4103.41046,500
Nov 20, 20243.3003.3003.1003.2103.210111,500
Nov 19, 20243.4503.4703.2603.4403.44041,500
Nov 18, 20243.1103.3203.1103.3203.320466,500
Nov 15, 20242.9503.0602.9503.0603.06052,000
Nov 14, 20243.2503.3003.0003.0003.000118,000
Nov 13, 20243.0503.2603.0003.2503.250314,500
Nov 12, 20242.9603.0602.9202.9202.920128,500
Nov 11, 20243.3003.3002.9402.9402.940141,000
Nov 8, 20243.5403.5403.1003.1003.100166,500
Nov 7, 20243.7503.7203.4103.4803.480135,000
Nov 6, 20243.7603.8203.4103.5403.540113,000
Nov 5, 20243.5803.8003.4403.7603.760539,000
Nov 4, 20243.2503.6503.2403.5903.590278,000
Nov 1, 20243.1503.4503.0803.4103.410434,500
Oct 31, 20243.1803.2003.0903.1503.150310,000
Oct 30, 20243.2103.2203.1203.1303.130592,500
Oct 29, 20242.9803.2203.0003.1903.190963,500
Oct 28, 20242.9402.9402.9002.9402.940314,500
Oct 25, 20242.7302.9602.7202.8602.860350,500
Oct 24, 20242.8402.8402.6802.7802.780284,000
Oct 23, 20242.5602.8102.4502.8102.8101,099,500
Oct 22, 20242.3002.5602.1802.5602.560716,000
Oct 21, 20242.1502.1801.9602.1802.180186,500
Oct 18, 20241.8502.1001.8501.9901.990150,500
Oct 17, 20241.8401.8901.8001.8501.85067,000
Oct 16, 20241.8601.9301.7801.8901.89064,000
Oct 15, 20241.9701.9701.8601.8601.860100,000
Oct 14, 20242.0002.1501.8001.9301.930207,000
Oct 10, 20241.8802.0901.8702.0202.020149,000
Oct 9, 20242.1002.1001.8101.8801.880409,000
Oct 8, 20242.6602.6602.1002.1002.100547,000
Oct 7, 20242.4502.6502.4502.5702.5701,250,000
Oct 4, 20242.3302.4702.2302.4502.450478,500
Oct 3, 20242.4902.4902.1502.3302.330712,000
Oct 2, 20242.4202.6802.3802.4902.4902,325,600
Sep 30, 20241.8002.1701.7402.1402.1401,816,000
Sep 27, 20241.5501.8001.5501.7401.740728,000
Sep 26, 20241.3701.5001.3501.4901.490418,000
Sep 25, 20241.4001.4201.3801.3801.380104,500
Sep 24, 20241.3101.3801.3001.3801.380232,500
Sep 23, 20241.3101.4501.3101.3201.320228,000
Sep 20, 20241.3401.3901.2901.3101.310161,000
Sep 19, 20241.3301.3401.3201.3301.330119,000
Sep 17, 20241.3801.3801.3001.3701.37017,500
Sep 16, 20241.3301.3801.3301.3801.38027,500
Sep 13, 20241.4001.4001.3501.3501.350122,000
Sep 12, 20241.3601.3901.3601.3801.38053,000
Sep 11, 20241.3301.4301.3301.4301.43029,500
Sep 10, 20241.3701.3701.3701.3701.3702,000
Sep 9, 20241.4001.4001.3701.3801.38055,500
Sep 5, 20241.4101.4501.4101.4501.45066,500
Sep 4, 20241.4601.4601.4601.4601.460-
Sep 3, 20241.5001.5001.4501.4601.46024,000
Sep 2, 20241.5801.5801.4601.5001.500418,500
Aug 30, 20241.6601.6601.5601.5601.560272,000
Aug 29, 20241.7001.7501.7001.7501.7503,000
Aug 28, 20241.6501.6901.6401.6901.69016,000
Aug 27, 20241.6801.6801.6801.6801.680-
Aug 26, 20241.7001.7001.6501.7001.7003,500
Aug 23, 20241.7001.7901.7001.7301.73011,000
Aug 22, 20241.6901.6901.6601.6901.69043,500
Aug 21, 20241.7001.7001.6901.6901.69043,500
Aug 20, 20241.7101.7101.7001.7001.7006,500
Aug 19, 20241.7801.8001.7101.7201.72010,500
Aug 16, 20241.7401.7501.7001.7001.70019,500
Aug 15, 20241.7501.7501.7501.7501.750-
Aug 14, 20241.7501.7501.7501.7501.750-
Aug 13, 20241.7501.7501.7501.7501.750-
Aug 12, 20241.6901.7501.6901.7501.7504,500
Aug 9, 20241.7001.7301.7301.7301.73011,000
Aug 8, 20241.6801.6801.6801.7101.7102,500
Aug 7, 20241.7001.7001.6701.7001.70032,500
Aug 6, 20241.7001.7001.7001.7001.700-
Aug 5, 20241.7201.7201.7201.7201.720-
Aug 2, 20241.7001.7001.6801.7001.70038,500
Aug 1, 20241.7101.7601.7001.7001.70080,000
Jul 31, 20241.7101.7801.7101.7101.710191,000
Jul 30, 20241.7601.7801.7201.7301.730138,000
Jul 29, 20241.7701.8501.7701.8501.8505,500
Jul 26, 20241.8001.8001.7701.7701.77016,000
Jul 25, 20241.8001.8001.8001.8001.8004,000
Jul 24, 20241.8201.8201.8201.8201.8201,000
Jul 23, 20241.8201.8201.8201.8201.8204,000
Jul 22, 20241.8001.9001.7901.8501.85037,500
Jul 19, 20241.8201.9001.7601.9001.900280,500
Jul 18, 20241.8601.9001.8601.9301.93014,500
Jul 17, 20241.9001.9001.8401.8601.86037,000
Jul 16, 20241.8801.8801.8501.8501.8506,000
Jul 15, 20241.9901.9901.9001.9001.90011,000
Jul 12, 20241.8001.9701.8001.9501.95046,000
Jul 11, 20241.7801.7901.7601.7901.79038,000
Jul 10, 20241.8101.8101.7801.7801.78073,500
Jul 9, 20241.7401.8501.7401.8501.85029,000
Jul 8, 20241.7901.8001.7901.8001.80016,000
Jul 5, 20241.8301.8301.7901.7901.790208,000
Jul 4, 20241.8501.8501.8501.8501.850186,500
Jul 3, 20241.8701.8901.8401.8901.890283,500
Jul 2, 20241.8801.9101.8601.8901.89049,000
Jun 28, 20241.9001.9401.8701.8801.88023,500
Jun 27, 20241.9501.9501.9101.9501.950121,000
Jun 26, 20241.9301.9301.9201.9701.97011,500
Jun 25, 20241.9401.9401.9301.9301.930110,500
Jun 24, 20241.9002.0001.9001.9301.930151,500
Jun 21, 20241.9401.9701.9401.9601.9602,500
Jun 20, 20241.9101.9401.8901.9401.940115,000
Jun 19, 20241.9101.9401.8801.9401.94027,000
Jun 18, 20241.9201.9501.9101.9101.91077,500
Jun 17, 20241.9301.9501.9201.9201.92074,500
Jun 14, 20241.9601.9601.9601.9601.960-
Jun 13, 20241.9102.0001.9102.0002.00070,000
Jun 12, 20241.9601.9601.9101.9101.91037,000
Jun 11, 20241.9601.9601.9601.9601.9606,500
Jun 7, 20241.9402.0501.9302.0002.00045,000
Jun 6, 20241.9802.0101.9502.0002.000129,500
Jun 5, 20242.0502.0501.9801.9801.98068,500
Jun 4, 20242.0002.0502.0002.0502.05022,500
Jun 3, 20242.0602.0602.0002.0002.000157,500
May 31, 20242.0602.1102.0602.0602.06010,000
May 30, 20242.0602.0802.0102.0602.060241,000
May 29, 20242.0902.0902.0702.0902.09071,000
May 28, 20242.0502.1302.0502.1102.11069,500
May 27, 20242.0502.1702.0502.1602.16071,000
May 24, 20242.0802.0902.0202.0502.05088,500
May 23, 20242.1502.1502.0902.1102.11082,500
May 22, 20242.1102.2402.1102.1902.190389,500
May 21, 20242.3802.3802.0802.0802.080836,000
May 20, 20242.3402.4502.3402.3402.340207,000
May 17, 20242.3602.3602.2002.3402.340117,500
May 16, 20242.4002.4702.2702.2702.270181,000