Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 5.00
-0.10 (-1.96%)
Jun 5, 2026, 4:09 PM HKT
Bayzed Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5.46 | 5.78 | 5.34 | 5.77 | 5.77 | 7.65% | 2,518,792 |
| Apr 30, 2026 | 5.63 | 5.63 | 5.22 | 5.36 | 5.36 | -2.55% | 8,376,000 |
| Apr 29, 2026 | 5.48 | 5.65 | 5.36 | 5.50 | 5.50 | 2.04% | 8,123,400 |
| 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% | 7,569,000 |
| Apr 24, 2026 | 5.01 | 5.17 | 4.77 | 4.97 | 4.97 | -0.80% | 9,569,000 |
| Apr 23, 2026 | 5.31 | 5.30 | 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% | 20,819,400 |
| 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% | 47,451,600 |
| Apr 14, 2026 | 4.74 | 5.23 | 4.55 | 4.99 | 4.99 | 5.27% | 35,756,400 |
| 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% | 16,635,000 |
| Apr 9, 2026 | 4.70 | 4.84 | 4.36 | 4.52 | 4.52 | -3.83% | 20,130,600 |
| Apr 8, 2026 | 4.30 | 4.77 | 4.25 | 4.70 | 4.70 | 8.29% | 29,436,000 |
| Apr 2, 2026 | 4.56 | 4.71 | 4.26 | 4.34 | 4.34 | -4.82% | 30,929,400 |
| Apr 1, 2026 | 4.06 | 4.99 | 4.00 | 4.56 | 4.56 | 12.32% | 99,140,580 |
| Mar 31, 2026 | 3.68 | 4.27 | 3.68 | 4.06 | 4.06 | 11.85% | 57,215,200 |
| Mar 30, 2026 | 3.69 | 3.85 | 3.58 | 3.63 | 3.63 | -0.82% | 19,167,600 |
| 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 |