Baijin Life Science Holdings Limited (HKG:1466)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.075 (6.38%)
At close: Sep 9, 2026
HKG:1466 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 6.38% | 732,000 |
| Sep 8, 2026 | 1.30 | 1.34 | 1.17 | 1.18 | 1.18 | -3.29% | 2,768,000 |
| Sep 7, 2026 | 1.08 | 1.30 | 1.08 | 1.22 | 1.22 | 19.12% | 4,667,200 |
| Sep 4, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.49% | 976,000 |
| Sep 3, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 10.93% | 592,000 |
| Sep 2, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 4.57% | 296,000 |
| Sep 1, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 4.17% | 412,000 |
| Aug 31, 2026 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | 1.82% | 2,464,000 |
| Aug 28, 2026 | 0.86 | 0.91 | 0.80 | 0.83 | 0.83 | 1.85% | 3,792,000 |
| Aug 27, 2026 | 0.80 | 0.90 | 0.79 | 0.81 | 0.81 | 5.19% | 2,712,000 |
| Aug 26, 2026 | 0.73 | 0.85 | 0.73 | 0.77 | 0.77 | -3.75% | 904,000 |
| Aug 25, 2026 | 0.88 | 0.90 | 0.76 | 0.80 | 0.80 | -6.43% | 5,328,000 |
| Aug 24, 2026 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -5.00% | 897,000 |
| Aug 21, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -6.74% | 2,264,000 |
| Aug 20, 2026 | 1.02 | 1.02 | 0.90 | 0.97 | 0.97 | -5.39% | 2,592,000 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 50,600 |
| Aug 18, 2026 | 1.09 | 1.12 | 1.06 | 1.05 | 1.05 | -3.67% | 755,400 |
| Aug 17, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 348,000 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.46% | 136,000 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 4.83% | 408,000 |
| Aug 12, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.47% | 112,000 |
| Aug 11, 2026 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | 4.08% | 168,000 |
| Aug 10, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 320,000 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 208,000 |
| Aug 6, 2026 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | 2.04% | 332,000 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.92 | 0.98 | 0.98 | 7.10% | 280,000 |
| Aug 4, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 960,000 |
| Aug 3, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 274,000 |
| Jul 31, 2026 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | -5.26% | 80,000 |
| Jul 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 10.47% | 184,000 |
| Jul 29, 2026 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -10.42% | 952,000 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 640,000 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 490,000 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.81 | 1.00 | 1.00 | -0.99% | 2,648,199 |
| Jul 23, 2026 | 0.97 | 1.15 | 0.97 | 1.01 | 1.01 | 1.00% | 224,000 |
| Jul 22, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 592,000 |
| Jul 21, 2026 | 1.08 | 1.08 | 0.95 | 0.97 | 0.97 | -10.19% | 1,472,800 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -2.70% | 944,032 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 904,000 |
| Jul 16, 2026 | 1.13 | 1.23 | 1.09 | 1.15 | 1.15 | 1.77% | 1,072,000 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.07 | 1.13 | 1.13 | -0.88% | 240,000 |
| Jul 14, 2026 | 1.11 | 1.26 | 0.89 | 1.14 | 1.14 | 5.56% | 3,384,000 |
| Jul 13, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 976,000 |
| Jul 10, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 296,000 |
| Jul 9, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 929,000 |
| Jul 8, 2026 | 0.98 | 1.17 | 0.98 | 1.14 | 1.14 | 16.33% | 1,697,200 |
| Jul 7, 2026 | 1.00 | 1.01 | 0.92 | 0.98 | 0.98 | -2.97% | 352,000 |
| Jul 6, 2026 | 0.93 | 1.01 | 0.90 | 1.01 | 1.01 | 7.45% | 1,474,000 |
| Jul 3, 2026 | 1.00 | 1.04 | 0.90 | 0.94 | 0.94 | -6.93% | 1,640,000 |
| Jul 2, 2026 | 0.84 | 1.05 | 0.84 | 1.01 | 1.01 | 20.24% | 4,576,000 |