Bamboos Health Care Holdings Limited (HKG:2293)
Hong Kong · Delayed Price · Currency is HKD 0.4500
+0.0200 (4.65%)
At close: Mar 27, 2026
HKG:2293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 100,000 |
| Mar 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 64,000 |
| Mar 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.43% | 32,000 |
| Mar 20, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 92,000 |
| Mar 19, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -2.11% | 240,000 |
| Mar 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 40,000 |
| Mar 17, 2026 | 0.47 | 0.47 | 0.45 | 0.48 | 0.48 | 2.15% | 240,000 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 384,000 |
| Mar 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 24,000 |
| Mar 12, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 16,000 |
| Mar 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 8,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 12,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 96,000 |
| Mar 2, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -1.03% | 12,000 |
| Feb 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | - |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 48,000 |
| Feb 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,000 |
| Feb 24, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 80,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 36,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 39,682 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 20,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 40,000 |
| Feb 4, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 76,000 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 44,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 40,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | -1.01% | 8,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 84,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.13% | 440,000 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 48,000 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 64,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 28,000 |
| Jan 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 88,000 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Jan 14, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 84,000 |