Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 5.25
+0.10 (1.94%)
May 15, 2026, 4:09 PM HKT
Bayzed Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.15 | 5.39 | 5.13 | 5.25 | 5.25 | 1.94% | 4,869,598 |
| May 14, 2026 | 5.30 | 5.30 | 5.02 | 5.15 | 5.15 | - | 2,493,000 |
| May 13, 2026 | 5.26 | 5.26 | 5.08 | 5.15 | 5.15 | -2.46% | 2,275,200 |
| May 12, 2026 | 5.20 | 5.35 | 5.20 | 5.28 | 5.28 | 1.54% | 2,814,000 |
| May 11, 2026 | 5.67 | 5.67 | 5.16 | 5.20 | 5.20 | -2.07% | 5,242,200 |
| May 8, 2026 | 5.39 | 5.47 | 4.97 | 5.31 | 5.31 | -0.38% | 13,209,000 |
| May 7, 2026 | 5.43 | 5.57 | 5.30 | 5.33 | 5.33 | -1.84% | 2,745,200 |
| May 6, 2026 | 5.43 | 5.51 | 5.29 | 5.43 | 5.43 | -1.09% | 3,873,600 |
| May 5, 2026 | 5.80 | 5.82 | 5.46 | 5.49 | 5.49 | -4.85% | 1,651,800 |
| May 4, 2026 | 5.46 | 5.78 | 5.34 | 5.77 | 5.77 | 7.65% | 2,521,192 |
| Apr 30, 2026 | 5.63 | 5.63 | 5.22 | 5.36 | 5.36 | -2.55% | 8,380,200 |
| Apr 29, 2026 | 5.48 | 5.65 | 5.36 | 5.50 | 5.50 | 2.04% | 8,128,800 |
| Apr 28, 2026 | 5.16 | 5.47 | 5.16 | 5.39 | 5.39 | 4.66% | 11,140,800 |
| Apr 27, 2026 | 4.97 | 5.16 | 4.90 | 5.15 | 5.15 | 3.62% | 7,570,200 |
| Apr 24, 2026 | 5.01 | 5.17 | 4.77 | 4.97 | 4.97 | -0.80% | 9,569,600 |
| Apr 23, 2026 | 5.31 | 5.31 | 5.01 | 5.01 | 5.01 | -4.57% | 13,445,400 |
| Apr 22, 2026 | 5.11 | 5.45 | 5.01 | 5.25 | 5.25 | 1.94% | 20,821,200 |
| Apr 21, 2026 | 5.35 | 5.48 | 5.09 | 5.15 | 5.15 | -1.90% | 10,924,200 |
| Apr 20, 2026 | 5.27 | 5.31 | 5.16 | 5.25 | 5.25 | 0.38% | 7,556,400 |
| Apr 17, 2026 | 5.41 | 5.45 | 5.11 | 5.23 | 5.23 | -2.79% | 11,501,400 |
| Apr 16, 2026 | 5.15 | 5.63 | 5.06 | 5.38 | 5.38 | 2.48% | 42,723,000 |
| Apr 15, 2026 | 4.96 | 5.56 | 4.82 | 5.25 | 5.25 | 5.21% | 47,452,200 |
| Apr 14, 2026 | 4.74 | 5.23 | 4.55 | 4.99 | 4.99 | 5.27% | 35,766,000 |
| Apr 13, 2026 | 4.37 | 4.77 | 4.17 | 4.74 | 4.74 | 8.47% | 15,078,200 |
| Apr 10, 2026 | 4.50 | 4.60 | 4.26 | 4.37 | 4.37 | -3.32% | 16,636,800 |
| Apr 9, 2026 | 4.70 | 4.84 | 4.36 | 4.52 | 4.52 | -3.83% | 20,139,600 |
| Apr 8, 2026 | 4.30 | 4.77 | 4.25 | 4.70 | 4.70 | 8.29% | 29,436,600 |
| Apr 2, 2026 | 4.56 | 4.71 | 4.26 | 4.34 | 4.34 | -4.82% | 30,930,000 |
| Apr 1, 2026 | 4.06 | 4.99 | 4.00 | 4.56 | 4.56 | 12.32% | 99,171,180 |
| Mar 31, 2026 | 3.68 | 4.27 | 3.68 | 4.06 | 4.06 | 11.85% | 57,218,200 |
| Mar 30, 2026 | 3.69 | 3.85 | 3.58 | 3.63 | 3.63 | -0.82% | 19,172,400 |
| 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% | 12,942,000 |
| Mar 25, 2026 | 3.14 | 3.34 | 3.14 | 3.31 | 3.31 | 5.08% | 70,546,800 |
| Mar 24, 2026 | 3.14 | 3.76 | 3.05 | 3.15 | 3.15 | 0.32% | 108,786,857 |
| Mar 23, 2026 | 3.38 | 3.38 | 3.13 | 3.14 | 3.14 | -1.57% | 6,740,200 |
| 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% | 3,851,400 |
| Mar 18, 2026 | 3.49 | 3.49 | 3.27 | 3.37 | 3.37 | -0.59% | 5,945,200 |
| 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% | 3,639,000 |
| Mar 11, 2026 | 3.29 | 3.48 | 3.26 | 3.38 | 3.38 | 2.74% | 8,183,400 |
| Mar 10, 2026 | 3.37 | 3.54 | 3.25 | 3.29 | 3.29 | 1.23% | 16,315,200 |
| Mar 9, 2026 | 3.25 | 3.33 | 3.06 | 3.25 | 3.25 | -4.97% | 23,470,800 |
| Mar 6, 2026 | 3.09 | 3.97 | 2.97 | 3.42 | 3.42 | 13.25% | 122,887,200 |
| 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% | 21,593,200 |
| Mar 3, 2026 | 2.85 | 2.98 | 2.65 | 2.74 | 2.74 | -3.18% | 10,147,800 |