Beautiful Life Group Holdings Limited 1850
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.40000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 20.00K |
| 2026-09-30 | HKD 0.40 | +1.27% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 742.00K |
| 2026-09-29 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 360.00K |
| 2026-09-28 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 1.18M |
| 2026-09-25 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 20.00K |
| 2026-09-24 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 640.00K |
| 2026-09-23 | HKD 0.40 | +1.27% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 1.02M |
| 2026-09-22 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.27M |
| 2026-09-21 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 530.00K |
| 2026-09-18 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 610.20K |
| 2026-09-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 4.57M |
| 2026-09-16 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 3.86M |
| 2026-09-15 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.41 | HKD 0.38 | 2.86M |
| 2026-09-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 460.00K |
| 2026-09-11 | HKD 0.40 | -4.76% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 130.00K |
| 2026-09-10 | HKD 0.42 | +6.33% | HKD 0.39 | HKD 0.42 | HKD 0.39 | 2.55M |
| 2026-09-09 | HKD 0.40 | -5.95% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 420.00K |
| 2026-09-08 | HKD 0.42 | -1.18% | HKD 0.41 | HKD 0.42 | HKD 0.38 | 820.00K |
| 2026-09-07 | HKD 0.43 | +2.41% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 680.00K |
| 2026-09-04 | HKD 0.41 | +6.41% | HKD 0.38 | HKD 0.43 | HKD 0.38 | 830.20K |
| 2026-09-03 | HKD 0.39 | -16.13% | HKD 0.40 | HKD 0.41 | HKD 0.32 | 13.77M |
| 2026-09-02 | HKD 0.47 | -6.06% | HKD 0.41 | HKD 0.49 | HKD 0.41 | 3.26M |
| 2026-09-01 | HKD 0.50 | -18.85% | HKD 0.52 | HKD 0.53 | HKD 0.25 | 29.51M |
| 2026-08-31 | HKD 0.61 | +7.02% | HKD 0.57 | HKD 0.65 | HKD 0.57 | 44.09M |
| 2026-08-28 | HKD 0.57 | -0.87% | HKD 0.57 | HKD 0.64 | HKD 0.57 | 1.65M |
| 2026-08-27 | HKD 0.57 | -0.86% | HKD 0.60 | HKD 0.63 | HKD 0.54 | 10.44M |
| 2026-08-26 | HKD 0.58 | +13.73% | HKD 0.54 | HKD 0.58 | HKD 0.54 | 8.93M |
| 2026-08-25 | HKD 0.51 | -0.97% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 280.20K |
| 2026-08-24 | HKD 0.51 | -0.96% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 930.00K |
| 2026-08-21 | HKD 0.52 | -3.70% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 120.00K |
| 2026-08-20 | HKD 0.54 | -0.92% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 580.00K |
| 2026-08-19 | HKD 0.55 | 0.00% | HKD 0.56 | HKD 0.58 | HKD 0.55 | 1.36M |
| 2026-08-18 | HKD 0.55 | +6.86% | HKD 0.51 | HKD 0.55 | HKD 0.49 | 2.21M |
| 2026-08-17 | HKD 0.51 | -4.67% | HKD 0.54 | HKD 0.60 | HKD 0.50 | 1.81M |
| 2026-08-14 | HKD 0.54 | -0.93% | HKD 0.52 | HKD 0.54 | HKD 0.50 | 920.00K |
| 2026-08-13 | HKD 0.54 | -0.92% | HKD 0.55 | HKD 0.57 | HKD 0.52 | 870.00K |
| 2026-08-12 | HKD 0.55 | -0.91% | HKD 0.52 | HKD 0.55 | HKD 0.51 | 650.00K |
| 2026-08-11 | HKD 0.55 | 0.00% | HKD 0.56 | HKD 0.67 | HKD 0.55 | 5.55M |
| 2026-08-10 | HKD 0.55 | +20.88% | HKD 0.46 | HKD 0.63 | HKD 0.44 | 24.24M |
| 2026-08-07 | HKD 0.46 | +10.98% | HKD 0.42 | HKD 0.46 | HKD 0.41 | 2.61M |
| 2026-08-06 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 330.40K |
| 2026-08-05 | HKD 0.41 | -8.89% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 2.50M |
| 2026-08-04 | HKD 0.45 | +2.27% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 19.78M |
| 2026-08-03 | HKD 0.44 | +2.33% | HKD 0.42 | HKD 0.44 | HKD 0.41 | 9.57M |
| 2026-07-31 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 7.26M |
| 2026-07-30 | HKD 0.44 | +10.13% | HKD 0.40 | HKD 0.44 | HKD 0.39 | 38.41M |
| 2026-07-29 | HKD 0.40 | +23.44% | HKD 0.31 | HKD 0.42 | HKD 0.31 | 5.51M |
| 2026-07-28 | HKD 0.32 | -7.25% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 1.15M |
| 2026-07-27 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 280.00K |
| 2026-07-24 | HKD 0.34 | -4.29% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 690.00K |
| 2026-07-23 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 870.00K |
| 2026-07-22 | HKD 0.35 | -6.58% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 1.77M |
| 2026-07-21 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 592.40K |
| 2026-07-20 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 470.00K |
| 2026-07-17 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.41 | HKD 0.37 | 820.00K |
| 2026-07-16 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 3.22M |
| 2026-07-15 | HKD 0.40 | -7.06% | HKD 0.43 | HKD 0.43 | HKD 0.40 | 1.31M |
| 2026-07-14 | HKD 0.43 | +4.94% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 1.07M |
| 2026-07-13 | HKD 0.41 | 0.00% | HKD 0.40 | HKD 0.45 | HKD 0.39 | 5.36M |
| 2026-07-10 | HKD 0.41 | +2.53% | HKD 0.40 | HKD 0.42 | HKD 0.38 | 4.58M |
| 2026-07-09 | HKD 0.40 | -7.06% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 2.39M |
| 2026-07-08 | HKD 0.43 | +25.00% | HKD 0.35 | HKD 0.46 | HKD 0.34 | 15.36M |
| 2026-07-07 | HKD 0.34 | +3.03% | HKD 0.33 | HKD 0.35 | HKD 0.32 | 2.82M |
| 2026-07-06 | HKD 0.33 | +4.76% | HKD 0.32 | HKD 0.35 | HKD 0.31 | 5.28M |
| 2026-07-03 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 1.50M |
| 2026-07-02 | HKD 0.32 | +1.56% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 1.97M |
| 2026-06-30 | HKD 0.32 | -5.88% | HKD 0.33 | HKD 0.34 | HKD 0.28 | 9.69M |
| 2026-06-29 | HKD 0.34 | -25.27% | HKD 0.46 | HKD 0.47 | HKD 0.34 | 14.55M |
| 2026-06-26 | HKD 0.46 | +9.64% | HKD 0.41 | HKD 0.47 | HKD 0.40 | 8.79M |
| 2026-06-25 | HKD 0.41 | +2.47% | HKD 0.43 | HKD 0.44 | HKD 0.40 | 8.91M |
| 2026-06-24 | HKD 0.41 | +15.71% | HKD 0.35 | HKD 0.46 | HKD 0.34 | 24.23M |
| 2026-06-23 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.49 | HKD 0.34 | 36.06M |
| 2026-06-22 | HKD 0.35 | -41.67% | HKD 0.51 | HKD 0.51 | HKD 0.26 | 84.29M |
| 2026-06-18 | HKD 0.60 | -78.87% | HKD 2.84 | HKD 3.01 | HKD 0.60 | 71.26M |
| 2026-06-17 | HKD 2.84 | +0.71% | HKD 2.80 | HKD 2.88 | HKD 2.49 | 11.98M |
| 2026-06-16 | HKD 2.82 | +1.81% | HKD 2.77 | HKD 2.90 | HKD 2.70 | 12.45M |
| 2026-06-15 | HKD 2.77 | -4.15% | HKD 2.89 | HKD 2.89 | HKD 2.68 | 20.94M |
| 2026-06-12 | HKD 2.89 | +4.33% | HKD 2.78 | HKD 2.92 | HKD 2.71 | 36.30M |
| 2026-06-11 | HKD 2.77 | -5.46% | HKD 2.90 | HKD 3.17 | HKD 2.73 | 32.25M |
| 2026-06-10 | HKD 2.93 | -5.18% | HKD 2.90 | HKD 3.05 | HKD 2.68 | 1.37M |
| 2026-06-09 | HKD 3.09 | +18.85% | HKD 2.65 | HKD 3.12 | HKD 2.57 | 13.09M |
| 2026-06-08 | HKD 2.60 | +10.17% | HKD 2.36 | HKD 2.70 | HKD 2.25 | 2.55M |
| 2026-06-05 | HKD 2.36 | +5.36% | HKD 2.19 | HKD 3.80 | HKD 2.19 | 5.55M |
| 2026-06-04 | HKD 2.24 | +10.34% | HKD 2.03 | HKD 2.46 | HKD 2.03 | 3.95M |
| 2026-06-03 | HKD 2.03 | +22.29% | HKD 1.66 | HKD 2.03 | HKD 1.65 | 67.85M |
| 2026-06-02 | HKD 1.66 | -1.19% | HKD 1.68 | HKD 1.79 | HKD 1.63 | 16.94M |
| 2026-06-01 | HKD 1.68 | -0.59% | HKD 1.68 | HKD 1.70 | HKD 1.63 | 12.61M |
| 2026-05-29 | HKD 1.69 | +1.81% | HKD 1.66 | HKD 1.78 | HKD 1.60 | 33.46M |
| 2026-05-28 | HKD 1.66 | +0.61% | HKD 1.65 | HKD 1.67 | HKD 1.60 | 30.15M |
| 2026-05-27 | HKD 1.65 | +3.12% | HKD 1.66 | HKD 1.74 | HKD 1.60 | 41.93M |