Bayzed Health Group Inc (HKG:2609)
Hong Kong · Delayed Price · Currency is HKD 2.870
-0.025 (-0.86%)
Sep 23, 2026, 4:08 PM HKT
Bayzed Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.90 | 2.91 | 2.84 | 2.87 | 2.87 | -0.86% | 2,240,400 |
| Sep 22, 2026 | 2.95 | 2.97 | 2.83 | 2.90 | 2.90 | -1.70% | 2,104,800 |
| Sep 21, 2026 | 3.01 | 3.05 | 2.95 | 2.95 | 2.95 | -1.51% | 2,059,200 |
| Sep 18, 2026 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | 3.10% | 2,172,000 |
| Sep 17, 2026 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | -1.53% | 2,846,400 |
| Sep 16, 2026 | 2.93 | 2.98 | 2.89 | 2.95 | 2.95 | 0.68% | 3,693,600 |
| Sep 15, 2026 | 2.86 | 2.94 | 2.83 | 2.93 | 2.93 | 1.39% | 2,190,000 |
| Sep 14, 2026 | 2.82 | 2.91 | 2.78 | 2.89 | 2.89 | 2.85% | 1,612,200 |
| Sep 11, 2026 | 2.77 | 2.81 | 2.65 | 2.81 | 2.81 | 0.90% | 2,296,800 |
| Sep 10, 2026 | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | -1.42% | 1,242,000 |
| Sep 9, 2026 | 2.90 | 2.97 | 2.82 | 2.82 | 2.82 | -2.76% | 8,850,600 |
| Sep 8, 2026 | 2.91 | 2.96 | 2.90 | 2.90 | 2.90 | -1.02% | 2,323,200 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | -1.01% | 5,596,800 |
| Sep 4, 2026 | 2.97 | 3.07 | 2.95 | 2.96 | 2.96 | -0.34% | 14,060,400 |
| Sep 3, 2026 | 2.98 | 3.13 | 2.95 | 2.97 | 2.97 | -1.49% | 6,862,800 |
| Sep 2, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -1.47% | 4,139,300 |
| Sep 1, 2026 | 3.27 | 3.27 | 3.02 | 3.06 | 3.06 | -6.42% | 8,487,600 |
| Aug 31, 2026 | 3.30 | 3.36 | 3.18 | 3.27 | 3.27 | 0.62% | 13,771,200 |
| Aug 28, 2026 | 3.21 | 3.40 | 3.20 | 3.25 | 3.25 | 1.56% | 12,004,800 |
| Aug 27, 2026 | 3.06 | 3.23 | 3.02 | 3.20 | 3.20 | 5.26% | 9,652,600 |
| Aug 26, 2026 | 3.06 | 3.18 | 3.04 | 3.04 | 3.04 | -0.65% | 5,009,000 |
| Aug 25, 2026 | 3.08 | 3.09 | 2.97 | 3.06 | 3.06 | -0.65% | 3,517,800 |
| Aug 24, 2026 | 3.00 | 3.16 | 2.99 | 3.08 | 3.08 | 3.18% | 7,315,800 |
| Aug 21, 2026 | 2.97 | 3.05 | 2.93 | 2.99 | 2.99 | 0.51% | 16,092,600 |
| Aug 20, 2026 | 3.00 | 3.06 | 2.92 | 2.97 | 2.97 | -0.83% | 8,521,800 |
| Aug 19, 2026 | 3.05 | 3.05 | 2.91 | 3.00 | 3.00 | -1.48% | 4,249,800 |
| Aug 18, 2026 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 4,420,800 |
| Aug 17, 2026 | 2.89 | 3.13 | 2.89 | 3.02 | 3.02 | 1.17% | 4,266,600 |
| Aug 14, 2026 | 3.05 | 3.07 | 2.98 | 2.99 | 2.99 | -1.81% | 8,217,600 |
| Aug 13, 2026 | 2.92 | 3.04 | 2.86 | 3.04 | 3.04 | 4.11% | 11,524,200 |
| 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 |