Beautiful Life Group Holdings Limited (HKG:1850)
Hong Kong · Delayed Price · Currency is HKD 0.4050
+0.0100 (2.53%)
Jul 10, 2026, 4:08 PM HKT
HKG:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 2.53% | 4,584,000 |
| Jul 9, 2026 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -7.06% | 2,388,000 |
| Jul 8, 2026 | 0.35 | 0.46 | 0.34 | 0.43 | 0.43 | 25.00% | 15,361,200 |
| Jul 7, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 2,820,200 |
| Jul 6, 2026 | 0.32 | 0.36 | 0.31 | 0.33 | 0.33 | 4.76% | 5,275,000 |
| Jul 3, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 1,500,000 |
| Jul 2, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 1.56% | 1,970,000 |
| Jun 30, 2026 | 0.33 | 0.34 | 0.28 | 0.32 | 0.32 | -5.88% | 9,690,000 |
| Jun 29, 2026 | 0.46 | 0.48 | 0.34 | 0.34 | 0.34 | -25.27% | 14,554,400 |
| Jun 26, 2026 | 0.41 | 0.47 | 0.40 | 0.46 | 0.46 | 9.64% | 8,789,998 |
| Jun 25, 2026 | 0.43 | 0.45 | 0.40 | 0.42 | 0.42 | 2.47% | 8,910,000 |
| Jun 24, 2026 | 0.35 | 0.46 | 0.34 | 0.41 | 0.41 | 15.71% | 24,233,525 |
| Jun 23, 2026 | 0.35 | 0.49 | 0.34 | 0.35 | 0.35 | - | 36,063,928 |
| Jun 22, 2026 | 0.51 | 0.51 | 0.26 | 0.35 | 0.35 | -41.67% | 84,285,197 |
| Jun 18, 2026 | 2.84 | 3.01 | 0.60 | 0.60 | 0.60 | -78.87% | 71,264,380 |
| Jun 17, 2026 | 2.80 | 2.88 | 2.49 | 2.84 | 2.84 | 0.71% | 11,978,000 |
| Jun 16, 2026 | 2.77 | 2.90 | 2.70 | 2.82 | 2.82 | 1.81% | 12,449,700 |
| Jun 15, 2026 | 2.89 | 2.89 | 2.68 | 2.77 | 2.77 | -4.15% | 20,938,400 |
| Jun 12, 2026 | 2.78 | 2.92 | 2.71 | 2.89 | 2.89 | 4.33% | 36,300,000 |
| Jun 11, 2026 | 2.90 | 3.17 | 2.73 | 2.77 | 2.77 | -5.46% | 32,245,900 |
| Jun 10, 2026 | 2.90 | 3.05 | 2.68 | 2.93 | 2.93 | -5.18% | 1,371,890 |
| Jun 9, 2026 | 2.65 | 3.12 | 2.57 | 3.09 | 3.09 | 18.85% | 13,091,500 |
| Jun 8, 2026 | 2.36 | 2.70 | 2.25 | 2.60 | 2.60 | 10.17% | 2,548,600 |
| Jun 5, 2026 | 2.19 | 3.80 | 2.19 | 2.36 | 2.36 | 5.36% | 5,548,100 |
| Jun 4, 2026 | 2.03 | 2.46 | 2.03 | 2.24 | 2.24 | 10.34% | 3,946,900 |
| Jun 3, 2026 | 1.66 | 2.03 | 1.65 | 2.03 | 2.03 | 22.29% | 67,854,000 |
| Jun 2, 2026 | 1.68 | 1.79 | 1.63 | 1.66 | 1.66 | -1.19% | 16,940,320 |
| Jun 1, 2026 | 1.68 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 12,612,000 |
| May 29, 2026 | 1.66 | 1.78 | 1.60 | 1.69 | 1.69 | 1.81% | 33,460,000 |
| May 28, 2026 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 30,150,400 |
| May 27, 2026 | 1.66 | 1.74 | 1.60 | 1.65 | 1.65 | 3.12% | 41,931,500 |
| May 26, 2026 | 1.80 | 2.30 | 1.44 | 1.60 | 1.60 | -11.11% | 33,829,200 |
| May 22, 2026 | 1.72 | 1.83 | 1.51 | 1.80 | 1.80 | 2.86% | 20,342,000 |
| May 21, 2026 | 1.60 | 1.79 | 1.59 | 1.75 | 1.75 | 10.76% | 6,766,900 |
| May 20, 2026 | 1.60 | 1.72 | 1.46 | 1.58 | 1.58 | -1.25% | 9,163,000 |
| May 19, 2026 | 1.39 | 1.60 | 1.38 | 1.60 | 1.60 | 13.48% | 2,412,721 |
| May 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 660,000 |
| May 15, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 316,000 |
| May 14, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -1.41% | 420,000 |
| May 13, 2026 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | -1.39% | 890,000 |
| May 12, 2026 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | 2.86% | 580,000 |
| May 11, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 1,010,000 |
| May 8, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 730,000 |
| May 7, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -2.05% | 116,000 |
| May 6, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 340,000 |
| May 5, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | -2.70% | 338,000 |
| May 4, 2026 | 1.49 | 1.49 | 1.34 | 1.48 | 1.48 | 2.07% | 1,180,000 |
| Apr 30, 2026 | 1.54 | 1.54 | 1.36 | 1.45 | 1.45 | -7.64% | 1,272,200 |
| Apr 29, 2026 | 1.46 | 1.57 | 1.40 | 1.57 | 1.57 | 9.03% | 6,341,800 |
| Apr 28, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | 1.44 | 2.13% | 10,781,000 |