Baijin Life Science Holdings Limited 1466
HKEX · Hong Kong SAR China · Consumer Durables
HKD 1.90+0.04 (+2.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.90 | +2.15% | HKD 1.84 | HKD 1.96 | HKD 1.84 | 2.60M |
| 2026-09-29 | HKD 1.86 | +9.41% | HKD 1.68 | HKD 1.88 | HKD 1.68 | 2.10M |
| 2026-09-28 | HKD 1.70 | -4.23% | HKD 1.83 | HKD 1.83 | HKD 1.54 | 4.89M |
| 2026-09-25 | HKD 1.77 | +24.56% | HKD 1.42 | HKD 1.91 | HKD 1.42 | 7.79M |
| 2026-09-24 | HKD 1.42 | -2.73% | HKD 1.45 | HKD 1.46 | HKD 1.41 | 1.78M |
| 2026-09-23 | HKD 1.47 | +1.74% | HKD 1.48 | HKD 1.48 | HKD 1.41 | 1.75M |
| 2026-09-22 | HKD 1.44 | -1.03% | HKD 1.44 | HKD 1.45 | HKD 1.37 | 1.80M |
| 2026-09-21 | HKD 1.46 | +8.99% | HKD 1.40 | HKD 1.50 | HKD 1.38 | 4.08M |
| 2026-09-18 | HKD 1.34 | -1.11% | HKD 1.35 | HKD 1.38 | HKD 1.34 | 2.38M |
| 2026-09-17 | HKD 1.35 | +0.75% | HKD 1.36 | HKD 1.39 | HKD 1.32 | 1.75M |
| 2026-09-16 | HKD 1.34 | +1.52% | HKD 1.32 | HKD 1.39 | HKD 1.32 | 1.58M |
| 2026-09-15 | HKD 1.32 | +18.92% | HKD 1.13 | HKD 1.40 | HKD 1.13 | 15.00M |
| 2026-09-14 | HKD 1.11 | -9.76% | HKD 1.30 | HKD 1.30 | HKD 1.05 | 3.46M |
| 2026-09-11 | HKD 1.23 | -3.15% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 289.60K |
| 2026-09-10 | HKD 1.27 | +1.60% | HKD 1.25 | HKD 1.27 | HKD 1.23 | 432.00K |
| 2026-09-09 | HKD 1.25 | +6.38% | HKD 1.17 | HKD 1.26 | HKD 1.17 | 732.00K |
| 2026-09-08 | HKD 1.17 | -3.29% | HKD 1.30 | HKD 1.34 | HKD 1.16 | 2.77M |
| 2026-09-07 | HKD 1.22 | +19.12% | HKD 1.08 | HKD 1.30 | HKD 1.08 | 4.67M |
| 2026-09-04 | HKD 1.02 | +0.49% | HKD 1.01 | HKD 1.05 | HKD 1.00 | 976.00K |
| 2026-09-03 | HKD 1.01 | +10.93% | HKD 0.96 | HKD 1.03 | HKD 0.96 | 592.00K |
| 2026-09-02 | HKD 0.92 | +4.57% | HKD 0.88 | HKD 0.95 | HKD 0.88 | 296.00K |
| 2026-09-01 | HKD 0.88 | +4.17% | HKD 0.86 | HKD 0.89 | HKD 0.86 | 412.00K |
| 2026-08-31 | HKD 0.84 | +1.82% | HKD 0.82 | HKD 0.86 | HKD 0.80 | 2.46M |
| 2026-08-28 | HKD 0.82 | +1.85% | HKD 0.86 | HKD 0.90 | HKD 0.80 | 3.79M |
| 2026-08-27 | HKD 0.81 | +5.19% | HKD 0.80 | HKD 0.90 | HKD 0.79 | 2.71M |
| 2026-08-26 | HKD 0.77 | -3.75% | HKD 0.73 | HKD 0.85 | HKD 0.73 | 904.00K |
| 2026-08-25 | HKD 0.80 | -6.43% | HKD 0.88 | HKD 0.90 | HKD 0.75 | 5.33M |
| 2026-08-24 | HKD 0.86 | -5.00% | HKD 0.90 | HKD 0.91 | HKD 0.85 | 897.00K |
| 2026-08-21 | HKD 0.90 | -6.74% | HKD 0.93 | HKD 0.95 | HKD 0.89 | 2.26M |
| 2026-08-20 | HKD 0.96 | -5.39% | HKD 1.02 | HKD 1.02 | HKD 0.90 | 2.59M |
| 2026-08-19 | HKD 1.02 | -2.86% | HKD 1.05 | HKD 1.05 | HKD 1.01 | 50.60K |
| 2026-08-18 | HKD 1.05 | -3.67% | HKD 1.09 | HKD 1.12 | HKD 1.06 | 755.40K |
| 2026-08-17 | HKD 1.09 | +0.93% | HKD 1.08 | HKD 1.11 | HKD 1.08 | 348.00K |
| 2026-08-14 | HKD 1.08 | -0.46% | HKD 1.09 | HKD 1.09 | HKD 1.04 | 136.00K |
| 2026-08-13 | HKD 1.09 | +4.83% | HKD 1.10 | HKD 1.10 | HKD 1.05 | 408.00K |
| 2026-08-12 | HKD 1.03 | +1.47% | HKD 1.01 | HKD 1.05 | HKD 1.01 | 112.00K |
| 2026-08-11 | HKD 1.02 | +4.08% | HKD 1.00 | HKD 1.08 | HKD 1.00 | 168.00K |
| 2026-08-10 | HKD 0.98 | +1.03% | HKD 0.97 | HKD 1.00 | HKD 0.97 | 320.00K |
| 2026-08-07 | HKD 0.97 | -3.00% | HKD 1.00 | HKD 1.00 | HKD 0.97 | 208.00K |
| 2026-08-06 | HKD 1.00 | +2.04% | HKD 0.96 | HKD 1.03 | HKD 0.96 | 332.00K |
| 2026-08-05 | HKD 0.98 | +7.10% | HKD 0.99 | HKD 0.99 | HKD 0.92 | 280.00K |
| 2026-08-04 | HKD 0.92 | -0.54% | HKD 0.91 | HKD 0.92 | HKD 0.91 | 960.00K |
| 2026-08-03 | HKD 0.92 | +2.22% | HKD 0.90 | HKD 0.92 | HKD 0.90 | 274.00K |
| 2026-07-31 | HKD 0.90 | -5.26% | HKD 0.87 | HKD 0.93 | HKD 0.87 | 80.00K |
| 2026-07-30 | HKD 0.95 | +10.47% | HKD 0.96 | HKD 0.96 | HKD 0.95 | 184.00K |
| 2026-07-29 | HKD 0.86 | -10.42% | HKD 0.96 | HKD 0.96 | HKD 0.86 | 952.00K |
| 2026-07-28 | HKD 0.96 | -1.03% | HKD 0.97 | HKD 0.97 | HKD 0.93 | 640.00K |
| 2026-07-27 | HKD 0.97 | -3.00% | HKD 1.00 | HKD 1.00 | HKD 0.96 | 490.00K |
| 2026-07-24 | HKD 1.00 | -0.99% | HKD 1.01 | HKD 1.01 | HKD 0.81 | 2.65M |
| 2026-07-23 | HKD 1.01 | +1.00% | HKD 0.97 | HKD 1.15 | HKD 0.97 | 224.00K |
| 2026-07-22 | HKD 1.00 | +3.09% | HKD 0.97 | HKD 1.00 | HKD 0.97 | 592.00K |
| 2026-07-21 | HKD 0.97 | -10.19% | HKD 1.08 | HKD 1.08 | HKD 0.95 | 1.47M |
| 2026-07-20 | HKD 1.08 | -2.70% | HKD 1.11 | HKD 1.13 | HKD 1.04 | 944.03K |
| 2026-07-17 | HKD 1.11 | -3.48% | HKD 1.15 | HKD 1.15 | HKD 1.09 | 904.00K |
| 2026-07-16 | HKD 1.15 | +1.77% | HKD 1.13 | HKD 1.23 | HKD 1.09 | 1.07M |
| 2026-07-15 | HKD 1.13 | -0.88% | HKD 1.14 | HKD 1.15 | HKD 1.07 | 240.00K |
| 2026-07-14 | HKD 1.14 | +5.56% | HKD 1.11 | HKD 1.26 | HKD 0.89 | 3.38M |
| 2026-07-13 | HKD 1.08 | -5.26% | HKD 1.09 | HKD 1.14 | HKD 1.08 | 976.00K |
| 2026-07-10 | HKD 1.14 | +1.79% | HKD 1.12 | HKD 1.15 | HKD 1.12 | 296.00K |
| 2026-07-09 | HKD 1.12 | -1.75% | HKD 1.14 | HKD 1.15 | HKD 1.10 | 929.00K |
| 2026-07-08 | HKD 1.14 | +16.33% | HKD 0.98 | HKD 1.17 | HKD 0.98 | 1.70M |
| 2026-07-07 | HKD 0.98 | -2.97% | HKD 1.00 | HKD 1.01 | HKD 0.92 | 352.00K |
| 2026-07-06 | HKD 1.01 | +7.45% | HKD 0.93 | HKD 1.01 | HKD 0.90 | 1.47M |
| 2026-07-03 | HKD 0.94 | -6.93% | HKD 1.00 | HKD 1.04 | HKD 0.90 | 1.64M |
| 2026-07-02 | HKD 1.01 | +20.24% | HKD 0.84 | HKD 1.05 | HKD 0.84 | 4.58M |
| 2026-06-30 | HKD 0.84 | -19.23% | HKD 1.00 | HKD 1.00 | HKD 0.81 | 4.31M |
| 2026-06-29 | HKD 1.04 | -15.45% | HKD 1.18 | HKD 1.18 | HKD 0.83 | 8.81M |
| 2026-06-26 | HKD 1.23 | -12.77% | HKD 1.40 | HKD 1.55 | HKD 1.11 | 6.18M |
| 2026-06-25 | HKD 1.41 | +5.22% | HKD 1.31 | HKD 1.70 | HKD 1.34 | 9.51M |
| 2026-06-24 | HKD 1.34 | +22.94% | HKD 1.07 | HKD 1.34 | HKD 1.05 | 5.17M |
| 2026-06-23 | HKD 1.09 | +21.11% | HKD 0.90 | HKD 1.11 | HKD 0.82 | 7.56M |
| 2026-06-22 | HKD 0.90 | +45.16% | HKD 0.65 | HKD 0.96 | HKD 0.59 | 17.50M |
| 2026-06-18 | HKD 0.62 | +12.73% | HKD 0.55 | HKD 0.64 | HKD 0.55 | 6.74M |
| 2026-06-17 | HKD 0.55 | +1.85% | HKD 0.54 | HKD 0.55 | HKD 0.54 | 318.59K |
| 2026-06-16 | HKD 0.54 | +1.89% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 344.00K |
| 2026-06-15 | HKD 0.53 | -1.85% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 48.00K |
| 2026-06-12 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-11 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.55 | HKD 0.52 | 128.00K |
| 2026-06-10 | HKD 0.53 | +1.92% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 40.00K |
| 2026-06-09 | HKD 0.52 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.52 | 48.00K |
| 2026-06-08 | HKD 0.52 | -5.45% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 1.18M |
| 2026-06-05 | HKD 0.55 | +1.85% | HKD 0.54 | HKD 0.56 | HKD 0.53 | 184.00K |
| 2026-06-04 | HKD 0.54 | -3.57% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 584.00K |
| 2026-06-03 | HKD 0.56 | +1.82% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-02 | HKD 0.55 | +5.77% | HKD 0.54 | HKD 0.58 | HKD 0.54 | 1.32M |
| 2026-06-01 | HKD 0.52 | +5.05% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 832.00K |
| 2026-05-29 | HKD 0.50 | -1.00% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 1.22M |
| 2026-05-28 | HKD 0.50 | -1.96% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 400.00K |
| 2026-05-27 | HKD 0.51 | +4.08% | HKD 0.48 | HKD 0.51 | HKD 0.48 | 824.00K |
| 2026-05-26 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.51 | HKD 0.48 | 556.00K |