Baijin Life Science Holdings Limited (HKG:1466)
Hong Kong · Delayed Price · Currency is HKD 1.650
+0.030 (1.85%)
Nov 13, 2026, 3:51 PM HKT
HKG:1466 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 1.85% | 536,000 |
| Nov 12, 2026 | 1.54 | 1.66 | 1.54 | 1.62 | 1.62 | 0.31% | 1,176,000 |
| Nov 11, 2026 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | -0.62% | 832,000 |
| Nov 10, 2026 | 1.59 | 1.70 | 1.57 | 1.63 | 1.63 | 2.52% | 984,000 |
| Nov 9, 2026 | 1.59 | 1.70 | 1.58 | 1.59 | 1.59 | 0.63% | 1,320,000 |
| Nov 6, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 4.30% | 865,900 |
| Nov 5, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 565,000 |
| Nov 4, 2026 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | - | 672,000 |
| Nov 3, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | - | 433,800 |
| Nov 2, 2026 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -2.82% | 962,200 |
| Oct 30, 2026 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | -2.74% | 696,000 |
| Oct 29, 2026 | 1.66 | 1.75 | 1.63 | 1.64 | 1.64 | -0.30% | 2,344,000 |
| Oct 28, 2026 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | 3.13% | 2,672,000 |
| Oct 27, 2026 | 1.61 | 1.68 | 1.60 | 1.60 | 1.60 | 0.31% | 1,688,000 |
| Oct 26, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -6.19% | 3,625,350 |
| Oct 23, 2026 | 1.63 | 1.70 | 1.59 | 1.70 | 1.70 | 4.31% | 1,918,000 |
| Oct 22, 2026 | 1.69 | 1.69 | 1.58 | 1.63 | 1.63 | -3.85% | 496,000 |
| Oct 21, 2026 | 1.64 | 1.71 | 1.51 | 1.69 | 1.69 | 3.05% | 3,386,000 |
| Oct 20, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.91% | 2,333,800 |
| Oct 16, 2026 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -1.78% | 1,312,000 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -5.34% | 2,439,000 |
| Oct 14, 2026 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | - | 2,034,800 |
| Oct 13, 2026 | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | 2.59% | 1,880,600 |
| Oct 12, 2026 | 1.75 | 1.85 | 1.71 | 1.74 | 1.74 | 2.06% | 1,392,000 |
| Oct 9, 2026 | 1.70 | 1.76 | 1.66 | 1.70 | 1.70 | - | 2,202,000 |
| Oct 8, 2026 | 1.81 | 1.84 | 1.68 | 1.70 | 1.70 | -4.76% | 2,536,000 |
| Oct 7, 2026 | 1.84 | 1.88 | 1.76 | 1.79 | 1.79 | -3.77% | 2,181,000 |
| Oct 6, 2026 | 1.87 | 1.92 | 1.81 | 1.86 | 1.86 | -0.80% | 770,000 |
| Oct 5, 2026 | 1.80 | 1.94 | 1.76 | 1.87 | 1.87 | 7.47% | 1,240,000 |
| Oct 2, 2026 | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -8.42% | 2,387,000 |
| Sep 30, 2026 | 1.84 | 1.96 | 1.84 | 1.90 | 1.90 | 2.15% | 2,604,800 |
| Sep 29, 2026 | 1.68 | 1.88 | 1.68 | 1.86 | 1.86 | 9.41% | 2,099,200 |
| Sep 28, 2026 | 1.83 | 1.83 | 1.54 | 1.70 | 1.70 | -4.23% | 4,890,000 |
| Sep 25, 2026 | 1.42 | 1.91 | 1.42 | 1.78 | 1.78 | 24.56% | 7,790,000 |
| Sep 24, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -2.73% | 1,776,000 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | 1.74% | 1,752,000 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.37 | 1.44 | 1.44 | -1.03% | 1,802,000 |
| Sep 21, 2026 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | 8.99% | 4,075,000 |
| Sep 18, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.11% | 2,384,000 |
| Sep 17, 2026 | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 1,752,000 |
| Sep 16, 2026 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 1,576,800 |
| Sep 15, 2026 | 1.13 | 1.40 | 1.13 | 1.32 | 1.32 | 18.92% | 15,003,600 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.05 | 1.11 | 1.11 | -9.76% | 3,456,100 |
| Sep 11, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -3.15% | 289,600 |
| Sep 10, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 432,000 |
| 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 |