Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 2.920
-0.095 (-3.15%)
Aug 12, 2026, 4:08 PM HKT
Bayzed Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.02 | 3.05 | 2.89 | 2.92 | 2.92 | -3.15% | 4,461,600 |
| Aug 11, 2026 | 3.10 | 3.14 | 3.01 | 3.02 | 3.02 | -2.58% | 3,603,600 |
| Aug 10, 2026 | 3.05 | 3.12 | 3.01 | 3.10 | 3.10 | 3.00% | 3,978,600 |
| Aug 7, 2026 | 3.05 | 3.10 | 3.00 | 3.01 | 3.01 | -1.48% | 2,274,000 |
| Aug 6, 2026 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 4,045,800 |
| Aug 5, 2026 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | -1.12% | 2,800,800 |
| Aug 4, 2026 | 3.11 | 3.31 | 3.08 | 3.12 | 3.12 | 1.63% | 10,923,800 |
| Aug 3, 2026 | 3.09 | 3.22 | 3.01 | 3.07 | 3.07 | 0.16% | 6,297,000 |
| Jul 31, 2026 | 2.81 | 3.08 | 2.81 | 3.06 | 3.06 | 6.62% | 4,082,400 |
| Jul 30, 2026 | 2.88 | 2.88 | 2.82 | 2.87 | 2.87 | 0.35% | 1,445,400 |
| Jul 29, 2026 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | 0.35% | 1,027,200 |
| Jul 28, 2026 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | -3.39% | 2,386,800 |
| Jul 27, 2026 | 2.80 | 3.09 | 2.80 | 2.95 | 2.95 | 0.68% | 2,123,400 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | - | 1,369,800 |
| Jul 23, 2026 | 2.99 | 3.14 | 2.91 | 2.93 | 2.93 | -0.68% | 4,423,800 |
| Jul 22, 2026 | 2.82 | 3.04 | 2.80 | 2.95 | 2.95 | 4.98% | 4,549,800 |
| Jul 21, 2026 | 2.88 | 2.94 | 2.80 | 2.81 | 2.81 | -2.09% | 4,841,400 |
| Jul 20, 2026 | 2.88 | 2.89 | 2.82 | 2.87 | 2.87 | 0.70% | 1,781,400 |
| Jul 17, 2026 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | -1.04% | 1,947,000 |
| Jul 16, 2026 | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | 0.35% | 1,980,000 |
| Jul 15, 2026 | 2.93 | 2.96 | 2.85 | 2.87 | 2.87 | -1.37% | 3,090,600 |
| Jul 14, 2026 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -1.36% | 1,432,200 |
| Jul 13, 2026 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | -0.34% | 1,691,400 |
| Jul 10, 2026 | 3.08 | 3.06 | 2.92 | 2.96 | 2.96 | 0.34% | 6,331,700 |
| Jul 9, 2026 | 3.00 | 3.15 | 2.92 | 2.95 | 2.95 | -0.34% | 9,078,600 |
| Jul 8, 2026 | 2.94 | 3.33 | 2.86 | 2.96 | 2.96 | 2.07% | 16,675,800 |
| Jul 7, 2026 | 2.92 | 3.01 | 2.90 | 2.90 | 2.90 | -0.34% | 3,929,400 |
| Jul 6, 2026 | 3.27 | 3.37 | 2.90 | 2.91 | 2.91 | -12.35% | 18,263,000 |
| Jul 3, 2026 | 3.30 | 3.98 | 3.30 | 3.32 | 3.32 | -8.54% | 47,071,600 |
| Jul 2, 2026 | 4.00 | 4.04 | 2.75 | 3.63 | 3.63 | -9.02% | 164,400,600 |
| Jun 30, 2026 | 5.14 | 5.14 | 3.90 | 3.99 | 3.99 | -22.22% | 30,794,800 |
| Jun 29, 2026 | 5.19 | 5.22 | 4.83 | 5.13 | 5.13 | -0.97% | 10,194,600 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.12 | 5.18 | 5.18 | -0.38% | 1,824,600 |
| Jun 25, 2026 | 5.20 | 5.25 | 5.11 | 5.20 | 5.20 | 1.36% | 2,578,200 |
| Jun 24, 2026 | 5.29 | 5.55 | 5.05 | 5.13 | 5.13 | -3.93% | 27,032,400 |
| Jun 23, 2026 | 5.11 | 5.46 | 5.11 | 5.34 | 5.34 | 1.52% | 27,373,800 |
| Jun 22, 2026 | 5.23 | 5.30 | 5.10 | 5.26 | 5.26 | -0.38% | 12,340,200 |
| Jun 18, 2026 | 5.18 | 5.28 | 5.01 | 5.28 | 5.28 | 0.38% | 12,873,600 |
| Jun 17, 2026 | 5.06 | 5.28 | 4.91 | 5.26 | 5.26 | 2.94% | 21,771,000 |
| Jun 16, 2026 | 5.15 | 5.18 | 5.02 | 5.11 | 5.11 | -0.78% | 4,422,000 |
| Jun 15, 2026 | 5.09 | 5.29 | 5.06 | 5.15 | 5.15 | 2.18% | 8,511,640 |
| Jun 12, 2026 | 5.06 | 5.32 | 5.04 | 5.04 | 5.04 | - | 4,303,200 |
| Jun 11, 2026 | 5.07 | 5.11 | 4.95 | 5.04 | 5.04 | -0.20% | 5,698,800 |
| Jun 10, 2026 | 4.92 | 5.09 | 4.91 | 5.05 | 5.05 | 2.85% | 20,798,400 |
| Jun 9, 2026 | 5.15 | 5.28 | 4.91 | 4.91 | 4.91 | -4.66% | 19,540,200 |
| Jun 8, 2026 | 5.00 | 5.18 | 4.85 | 5.15 | 5.15 | 3.00% | 23,149,800 |
| Jun 5, 2026 | 5.11 | 5.21 | 4.85 | 5.00 | 5.00 | -1.96% | 12,135,000 |
| Jun 4, 2026 | 5.16 | 5.18 | 4.85 | 5.10 | 5.10 | 3.45% | 11,109,000 |
| Jun 3, 2026 | 4.94 | 5.15 | 4.82 | 4.93 | 4.93 | - | 5,958,000 |
| Jun 2, 2026 | 5.11 | 5.19 | 4.85 | 4.93 | 4.93 | -4.27% | 6,216,000 |