Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 3.250
-0.170 (-4.97%)
Mar 9, 2026, 4:08 PM HKT
Bayzed Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.05 | 4.24 | 4.03 | 4.13 | 4.13 | 2.74% | 8,491,400 |
| Jan 12, 2026 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | 1.01% | 4,726,200 |
| Jan 9, 2026 | 4.03 | 4.09 | 3.89 | 3.98 | 3.98 | -1.97% | 4,586,800 |
| Jan 8, 2026 | 4.00 | 4.18 | 3.98 | 4.06 | 4.06 | 0.74% | 4,239,000 |
| Jan 7, 2026 | 3.90 | 4.22 | 3.90 | 4.03 | 4.03 | 3.60% | 10,068,600 |
| Jan 6, 2026 | 3.95 | 4.01 | 3.85 | 3.89 | 3.89 | -1.52% | 3,670,680 |
| Jan 5, 2026 | 3.79 | 4.04 | 3.77 | 3.95 | 3.95 | 1.54% | 8,539,200 |
| Jan 2, 2026 | 3.82 | 3.93 | 3.70 | 3.89 | 3.89 | 1.83% | 321,000 |
| Dec 31, 2025 | 3.77 | 3.83 | 3.68 | 3.82 | 3.82 | 2.41% | 2,377,800 |
| Dec 30, 2025 | 4.00 | 4.02 | 3.68 | 3.73 | 3.73 | -6.52% | 10,551,000 |
| Dec 29, 2025 | 4.15 | 4.20 | 3.98 | 3.99 | 3.99 | -4.09% | 6,225,000 |
| Dec 24, 2025 | 4.33 | 4.33 | 4.11 | 4.16 | 4.16 | -3.26% | 2,890,200 |
| Dec 23, 2025 | 4.58 | 4.60 | 4.30 | 4.30 | 4.30 | -6.11% | 6,482,400 |
| Dec 22, 2025 | 4.30 | 4.66 | 4.30 | 4.58 | 4.58 | 6.51% | 12,973,800 |
| Dec 19, 2025 | 4.30 | 4.37 | 4.27 | 4.30 | 4.30 | 0.23% | 3,237,600 |