Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 3.660
+0.330 (9.91%)
At close: Mar 27, 2026
Bayzed Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.37 | 3.75 | 3.35 | 3.66 | 3.66 | 9.91% | 32,329,200 |
| Mar 26, 2026 | 3.32 | 3.44 | 3.23 | 3.33 | 3.33 | 0.60% | 12,933,000 |
| Mar 25, 2026 | 3.14 | 3.34 | 3.14 | 3.31 | 3.31 | 5.08% | 70,539,600 |
| Mar 24, 2026 | 3.14 | 3.76 | 3.05 | 3.15 | 3.15 | 0.32% | 108,785,000 |
| Mar 23, 2026 | 3.38 | 3.38 | 3.13 | 3.14 | 3.14 | -1.57% | 6,738,400 |
| Mar 20, 2026 | 3.33 | 3.36 | 3.15 | 3.19 | 3.19 | -2.45% | 3,532,200 |
| Mar 19, 2026 | 3.32 | 3.45 | 3.25 | 3.27 | 3.27 | -2.97% | 3,847,200 |
| Mar 18, 2026 | 3.49 | 3.46 | 3.27 | 3.37 | 3.37 | -0.59% | 5,938,600 |
| Mar 17, 2026 | 3.52 | 3.59 | 3.37 | 3.39 | 3.39 | -1.74% | 6,670,200 |
| Mar 16, 2026 | 3.59 | 3.59 | 3.41 | 3.45 | 3.45 | -1.15% | 7,645,800 |
| Mar 13, 2026 | 3.38 | 3.79 | 3.31 | 3.49 | 3.49 | 5.44% | 30,714,000 |
| Mar 12, 2026 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -2.07% | 3,636,000 |
| Mar 11, 2026 | 3.29 | 3.48 | 3.26 | 3.38 | 3.38 | 2.74% | 8,180,400 |
| Mar 10, 2026 | 3.37 | 3.54 | 3.25 | 3.29 | 3.29 | 1.23% | 16,313,400 |
| Mar 9, 2026 | 3.25 | 3.33 | 3.06 | 3.25 | 3.25 | -4.97% | 23,464,800 |
| Mar 6, 2026 | 3.09 | 3.97 | 2.97 | 3.42 | 3.42 | 13.25% | 122,886,000 |
| Mar 5, 2026 | 2.95 | 3.10 | 2.85 | 3.02 | 3.02 | 5.23% | 14,734,800 |
| Mar 4, 2026 | 2.71 | 3.00 | 2.69 | 2.87 | 2.87 | 4.74% | 21,583,600 |
| Mar 3, 2026 | 2.85 | 2.98 | 2.65 | 2.74 | 2.74 | -3.18% | 10,147,800 |
| Mar 2, 2026 | 3.02 | 3.02 | 2.81 | 2.83 | 2.83 | -6.60% | 3,768,000 |
| Feb 27, 2026 | 3.17 | 3.22 | 3.01 | 3.03 | 3.03 | -4.72% | 5,084,400 |
| Feb 26, 2026 | 3.40 | 3.48 | 3.15 | 3.18 | 3.18 | -5.36% | 5,485,200 |
| Feb 25, 2026 | 3.40 | 3.43 | 3.34 | 3.36 | 3.36 | -0.30% | 1,695,600 |
| Feb 24, 2026 | 3.55 | 3.55 | 3.33 | 3.37 | 3.37 | -2.60% | 2,307,000 |
| Feb 23, 2026 | 3.39 | 3.56 | 3.39 | 3.46 | 3.46 | 2.06% | 382,200 |
| Feb 20, 2026 | 3.57 | 3.57 | 3.39 | 3.39 | 3.39 | -2.31% | 181,200 |
| Feb 16, 2026 | 3.46 | 3.48 | 3.38 | 3.47 | 3.47 | 0.29% | 262,200 |
| Feb 13, 2026 | 3.38 | 3.63 | 3.35 | 3.46 | 3.46 | 2.37% | 8,777,600 |
| Feb 12, 2026 | 3.45 | 3.50 | 3.34 | 3.38 | 3.38 | -1.17% | 2,846,600 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.41 | 3.42 | 3.42 | -3.66% | 5,667,600 |
| Feb 10, 2026 | 3.55 | 3.73 | 3.51 | 3.55 | 3.55 | 1.72% | 5,477,400 |
| Feb 9, 2026 | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | 2.35% | 2,934,000 |
| Feb 6, 2026 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 2,586,600 |
| Feb 5, 2026 | 3.58 | 3.72 | 3.45 | 3.53 | 3.53 | 0.28% | 14,112,600 |
| Feb 4, 2026 | 3.42 | 3.52 | 3.33 | 3.52 | 3.52 | 3.23% | 4,335,000 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.40 | 3.41 | 3.41 | -3.12% | 2,591,600 |
| Feb 2, 2026 | 3.61 | 3.62 | 3.47 | 3.52 | 3.52 | -2.22% | 3,841,800 |
| Jan 30, 2026 | 3.65 | 4.00 | 3.60 | 3.60 | 3.60 | -1.10% | 15,870,000 |
| Jan 29, 2026 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.15% | 4,172,600 |
| Jan 28, 2026 | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -0.80% | 1,571,400 |
| Jan 27, 2026 | 3.84 | 3.88 | 3.69 | 3.75 | 3.75 | -1.06% | 1,891,200 |
| Jan 26, 2026 | 3.91 | 3.91 | 3.70 | 3.79 | 3.79 | -1.04% | 2,450,400 |
| Jan 23, 2026 | 3.93 | 3.96 | 3.80 | 3.83 | 3.83 | -0.26% | 3,517,200 |
| Jan 22, 2026 | 3.84 | 4.10 | 3.80 | 3.84 | 3.84 | - | 10,304,200 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.75 | 3.84 | 3.84 | 0.26% | 1,944,000 |
| Jan 20, 2026 | 3.97 | 3.98 | 3.80 | 3.83 | 3.83 | -2.05% | 2,439,600 |
| Jan 19, 2026 | 3.98 | 4.05 | 3.91 | 3.91 | 3.91 | -3.22% | 2,077,800 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.03 | 4.04 | 4.04 | -2.18% | 4,860,000 |
| Jan 15, 2026 | 4.10 | 4.31 | 4.05 | 4.13 | 4.13 | 0.24% | 8,782,200 |
| Jan 14, 2026 | 4.22 | 4.25 | 4.05 | 4.12 | 4.12 | -0.24% | 7,381,800 |