Beauty Farm Medical and Health Industry Inc. (HKG:2373)
Hong Kong · Delayed Price · Currency is HKD 33.30
+0.32 (0.97%)
Aug 22, 2025, 3:44 PM HKT
HKG:2373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.90 | 33.70 | 32.68 | 33.36 | 33.36 | 1.15% | 255,992 |
| Aug 21, 2025 | 33.20 | 33.74 | 32.98 | 32.98 | 32.98 | -0.66% | 92,021 |
| Aug 20, 2025 | 33.70 | 34.10 | 31.60 | 33.20 | 33.20 | -1.48% | 483,500 |
| Aug 19, 2025 | 31.30 | 33.74 | 31.30 | 33.70 | 33.70 | 4.46% | 551,600 |
| Aug 18, 2025 | 31.90 | 32.88 | 31.36 | 32.26 | 31.74 | 1.00% | 375,000 |
| Aug 15, 2025 | 30.08 | 32.06 | 29.30 | 31.94 | 31.43 | 6.18% | 758,000 |
| Aug 14, 2025 | 28.36 | 30.50 | 28.36 | 30.08 | 29.60 | 9.06% | 1,135,588 |
| Aug 13, 2025 | 27.98 | 28.28 | 27.48 | 27.58 | 27.14 | -1.15% | 313,582 |
| Aug 12, 2025 | 28.10 | 28.34 | 27.38 | 27.90 | 27.45 | -0.57% | 394,000 |
| Aug 11, 2025 | 27.14 | 28.48 | 26.80 | 28.06 | 27.61 | 3.39% | 355,000 |
| Aug 8, 2025 | 26.86 | 27.48 | 26.86 | 27.14 | 26.70 | 0.37% | 159,000 |
| Aug 7, 2025 | 27.18 | 27.34 | 26.64 | 27.04 | 26.60 | -0.44% | 295,000 |
| Aug 6, 2025 | 26.34 | 27.78 | 26.12 | 27.16 | 26.72 | 2.57% | 273,500 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.20 | 26.48 | 26.05 | -0.53% | 314,500 |
| Aug 4, 2025 | 25.98 | 26.66 | 25.80 | 26.62 | 26.19 | 2.38% | 436,500 |
| Aug 1, 2025 | 26.65 | 26.90 | 25.80 | 26.00 | 25.58 | -3.53% | 368,500 |
| Jul 31, 2025 | 26.70 | 27.45 | 26.40 | 26.95 | 26.52 | -0.92% | 404,000 |
| Jul 30, 2025 | 26.95 | 28.00 | 26.80 | 27.20 | 26.76 | 0.55% | 462,000 |
| Jul 29, 2025 | 27.10 | 27.60 | 26.90 | 27.05 | 26.61 | -1.64% | 404,000 |
| Jul 28, 2025 | 28.20 | 28.35 | 27.25 | 27.50 | 27.06 | -3.68% | 343,500 |
| Jul 25, 2025 | 28.40 | 28.95 | 27.60 | 28.55 | 28.09 | 0.53% | 533,500 |
| Jul 24, 2025 | 28.50 | 28.90 | 28.05 | 28.40 | 27.94 | 0.89% | 449,000 |
| Jul 23, 2025 | 29.00 | 29.45 | 28.10 | 28.15 | 27.70 | -4.74% | 352,500 |
| Jul 22, 2025 | 30.70 | 30.70 | 28.70 | 29.55 | 29.07 | -2.48% | 597,500 |
| Jul 21, 2025 | 29.95 | 30.80 | 29.90 | 30.30 | 29.81 | 1.17% | 814,500 |
| Jul 18, 2025 | 29.45 | 30.35 | 28.70 | 29.95 | 29.47 | 1.35% | 959,000 |
| Jul 17, 2025 | 29.20 | 29.55 | 28.60 | 29.55 | 29.07 | 1.55% | 534,000 |
| Jul 16, 2025 | 29.25 | 29.30 | 28.35 | 29.10 | 28.63 | 1.22% | 145,000 |
| Jul 15, 2025 | 29.65 | 29.85 | 28.40 | 28.75 | 28.29 | -2.54% | 534,000 |
| Jul 14, 2025 | 30.20 | 31.75 | 28.75 | 29.50 | 29.02 | -1.01% | 866,370 |
| Jul 11, 2025 | 28.30 | 30.10 | 28.30 | 29.80 | 29.32 | 4.93% | 482,500 |
| Jul 10, 2025 | 28.70 | 28.95 | 26.00 | 28.40 | 27.94 | -1.05% | 1,760,000 |
| Jul 9, 2025 | 28.65 | 28.80 | 27.55 | 28.70 | 28.24 | 0.70% | 822,000 |
| Jul 8, 2025 | 29.25 | 29.60 | 28.10 | 28.50 | 28.04 | -1.89% | 415,500 |
| Jul 7, 2025 | 29.35 | 30.50 | 29.00 | 29.05 | 28.58 | 0.35% | 370,000 |
| Jul 4, 2025 | 29.05 | 29.05 | 27.60 | 28.95 | 28.48 | 0.17% | 330,500 |
| Jul 3, 2025 | 28.80 | 29.30 | 28.30 | 28.90 | 28.43 | 0.35% | 962,000 |
| Jul 2, 2025 | 30.05 | 30.50 | 28.70 | 28.80 | 28.34 | -4.79% | 824,500 |
| Jun 30, 2025 | 30.15 | 31.50 | 30.15 | 30.25 | 29.76 | 0.33% | 958,000 |
| Jun 27, 2025 | 29.50 | 31.05 | 29.50 | 30.15 | 29.66 | 2.55% | 963,000 |
| Jun 26, 2025 | 30.40 | 31.25 | 28.40 | 29.40 | 28.93 | 1.55% | 1,864,500 |
| Jun 25, 2025 | 28.85 | 31.10 | 28.65 | 28.95 | 28.48 | 0.52% | 1,719,499 |
| Jun 24, 2025 | 26.60 | 29.05 | 26.15 | 28.80 | 28.34 | 8.27% | 1,666,000 |
| Jun 23, 2025 | 22.75 | 27.05 | 22.65 | 26.60 | 26.17 | 19.82% | 1,691,500 |
| Jun 20, 2025 | 22.00 | 23.00 | 21.65 | 22.20 | 21.84 | 0.91% | 4,248,500 |
| Jun 19, 2025 | 23.20 | 23.90 | 22.00 | 22.00 | 21.65 | -7.17% | 1,195,500 |
| Jun 18, 2025 | 23.00 | 24.30 | 23.00 | 23.70 | 23.32 | -0.42% | 359,856 |
| Jun 17, 2025 | 23.80 | 23.95 | 23.00 | 23.80 | 23.42 | -0.83% | 480,000 |
| Jun 16, 2025 | 23.70 | 24.40 | 22.85 | 24.00 | 23.61 | 1.27% | 522,500 |
| Jun 13, 2025 | 22.95 | 23.70 | 22.60 | 23.70 | 23.32 | 3.49% | 1,036,500 |