Baijin Life Science Holdings Limited (HKG:1466)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0200 (-2.11%)
Jul 31, 2026, 3:59 PM HKT
HKG:1466 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.81 | 0.84 | 0.84 | -19.23% | 4,311,000 |
| Jun 29, 2026 | 1.18 | 1.18 | 0.83 | 1.04 | 1.04 | -15.45% | 8,806,590 |
| Jun 26, 2026 | 1.40 | 1.55 | 1.11 | 1.23 | 1.23 | -12.77% | 6,175,000 |
| Jun 25, 2026 | 1.31 | 1.70 | 1.34 | 1.41 | 1.41 | 5.22% | 9,514,860 |
| Jun 24, 2026 | 1.07 | 1.34 | 1.05 | 1.34 | 1.34 | 22.94% | 5,172,320 |
| Jun 23, 2026 | 0.90 | 1.11 | 0.82 | 1.09 | 1.09 | 21.11% | 7,560,860 |
| Jun 22, 2026 | 0.65 | 0.96 | 0.59 | 0.90 | 0.90 | 45.16% | 17,495,740 |
| Jun 18, 2026 | 0.55 | 0.64 | 0.55 | 0.62 | 0.62 | 12.73% | 6,743,999 |
| Jun 17, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 318,591 |
| Jun 16, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 344,000 |
| Jun 15, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 48,000 |
| Jun 12, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 11, 2026 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 128,000 |
| Jun 10, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 40,000 |
| Jun 9, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 48,000 |
| Jun 8, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -5.45% | 1,176,000 |
| Jun 5, 2026 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 184,000 |
| Jun 4, 2026 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 584,000 |
| Jun 3, 2026 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 1.82% | 428,000 |
| Jun 2, 2026 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 5.77% | 1,324,000 |
| Jun 1, 2026 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | 5.05% | 832,000 |
| May 29, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 1,221,000 |
| May 28, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 400,000 |
| May 27, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 824,000 |
| May 26, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 556,000 |
| May 22, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 50,000 |
| May 21, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 272,000 |
| May 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -3.85% | 280,000 |