Beautiful Life Group Holdings Limited (HKG:1850)
Hong Kong · Delayed Price · Currency is HKD 1.680
-0.010 (-0.59%)
Jun 1, 2026, 4:08 PM HKT
HKG:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | - | -2.37% | 4,630,000 |
| 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 |
| Apr 27, 2026 | 1.30 | 1.45 | 1.22 | 1.41 | 1.41 | 8.46% | 13,461,480 |
| Apr 24, 2026 | 1.38 | 1.45 | 1.23 | 1.30 | 1.30 | -3.70% | 1,520,000 |
| Apr 23, 2026 | 1.17 | 1.38 | 1.16 | 1.35 | 1.35 | 11.57% | 5,173,600 |
| Apr 22, 2026 | 0.99 | 1.26 | 0.99 | 1.21 | 1.21 | 27.37% | 7,368,200 |
| Apr 21, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 10.47% | 660,000 |
| Apr 20, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 200,000 |
| Apr 17, 2026 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 290,000 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.87 | 0.90 | 0.90 | -10.00% | 1,960,000 |
| Apr 15, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.38% | 990,000 |
| Apr 14, 2026 | 1.02 | 1.12 | 0.90 | 0.94 | 0.94 | -11.32% | 10,111,600 |
| Apr 13, 2026 | 1.03 | 1.26 | 1.03 | 1.06 | 1.06 | -10.17% | 5,890,500 |
| Apr 10, 2026 | 1.22 | 1.38 | 1.12 | 1.18 | 1.18 | -5.60% | 22,350,800 |
| Apr 9, 2026 | 1.38 | 1.48 | 1.22 | 1.25 | 1.25 | -15.54% | 3,086,000 |
| Apr 8, 2026 | 1.53 | 1.74 | 1.46 | 1.48 | 1.48 | -3.27% | 4,375,800 |
| Apr 2, 2026 | 1.27 | 1.59 | 1.26 | 1.53 | 1.53 | 18.60% | 3,440,100 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.21 | 1.29 | 1.29 | -4.44% | 2,618,400 |
| Mar 31, 2026 | 1.16 | 1.53 | 1.16 | 1.35 | 1.35 | 9.76% | 77,948,900 |
| Mar 30, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 11.82% | 55,377,130 |
| Mar 27, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 19,020,460 |
| Mar 26, 2026 | 0.97 | 1.17 | 0.97 | 1.10 | 1.10 | 10.00% | 84,904,800 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 860,000 |
| Mar 24, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 1,040,000 |
| Mar 23, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 305,300 |
| Mar 20, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 1,280,000 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 630,000 |
| Mar 18, 2026 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | - | 1,020,000 |
| Mar 17, 2026 | 1.02 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 35,350,100 |