Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 2.850
-0.030 (-1.04%)
Jul 17, 2026, 4:08 PM HKT
Bayzed Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 5.08 | 5.20 | 4.98 | 5.15 | 5.15 | 4.46% | 4,531,200 |
| May 29, 2026 | 4.70 | 4.93 | 4.42 | 4.93 | 4.93 | 7.17% | 10,855,200 |
| May 28, 2026 | 4.88 | 4.88 | 4.44 | 4.60 | 4.60 | -4.37% | 6,081,000 |
| May 27, 2026 | 5.20 | 5.20 | 4.80 | 4.81 | 4.81 | -4.75% | 4,196,400 |
| May 26, 2026 | 5.26 | 5.44 | 5.02 | 5.05 | 5.05 | -5.43% | 6,334,010 |
| May 22, 2026 | 5.15 | 5.42 | 5.00 | 5.34 | 5.34 | 6.16% | 9,768,600 |
| May 21, 2026 | 5.18 | 5.24 | 5.01 | 5.03 | 5.03 | -2.14% | 6,875,400 |
| May 20, 2026 | 5.50 | 5.50 | 4.98 | 5.14 | 5.14 | -4.28% | 10,974,600 |
| May 19, 2026 | 5.41 | 5.55 | 5.14 | 5.37 | 5.37 | 2.48% | 12,281,400 |
| May 18, 2026 | 5.25 | 5.38 | 5.12 | 5.24 | 5.24 | -0.19% | 5,994,600 |
| May 15, 2026 | 5.15 | 5.39 | 5.13 | 5.25 | 5.25 | 1.94% | 4,883,398 |
| May 14, 2026 | 5.30 | 5.23 | 5.02 | 5.15 | 5.15 | - | 2,484,000 |
| May 13, 2026 | 5.26 | 5.26 | 5.08 | 5.15 | 5.15 | -2.46% | 2,273,400 |
| May 12, 2026 | 5.20 | 5.35 | 5.20 | 5.28 | 5.28 | 1.54% | 2,812,200 |
| May 11, 2026 | 5.67 | 5.67 | 5.16 | 5.20 | 5.20 | -2.07% | 5,241,000 |
| 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% | 2,744,600 |
| 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% | 1,644,000 |