Beauty Farm Medical & Health Industry, Inc. 2373
HKEX · Hong Kong SAR China · Consumer Services
HKD 19.00-0.29 (-1.50%)
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 19.00 | -1.50% | HKD 19.31 | HKD 19.31 | HKD 18.63 | 17.00K |
| 2026-09-29 | HKD 19.29 | +5.07% | HKD 18.68 | HKD 19.49 | HKD 18.04 | 415.00K |
| 2026-09-28 | HKD 18.36 | -3.72% | HKD 19.08 | HKD 19.75 | HKD 18.36 | 275.50K |
| 2026-09-25 | HKD 19.07 | +3.75% | HKD 18.20 | HKD 19.22 | HKD 18.18 | 140.00K |
| 2026-09-24 | HKD 18.38 | -1.34% | HKD 18.21 | HKD 18.77 | HKD 18.16 | 251.00K |
| 2026-09-23 | HKD 18.63 | +1.03% | HKD 19.20 | HKD 19.20 | HKD 18.24 | 214.50K |
| 2026-09-22 | HKD 18.44 | -3.86% | HKD 18.72 | HKD 19.37 | HKD 18.03 | 546.00K |
| 2026-09-21 | HKD 19.18 | -2.49% | HKD 19.00 | HKD 19.79 | HKD 18.93 | 730.00K |
| 2026-09-18 | HKD 19.67 | +10.51% | HKD 18.20 | HKD 19.67 | HKD 17.80 | 727.00K |
| 2026-09-17 | HKD 17.80 | -1.60% | HKD 18.00 | HKD 18.00 | HKD 17.80 | 11.50K |
| 2026-09-16 | HKD 18.09 | 0.00% | HKD 18.09 | HKD 18.32 | HKD 17.75 | 27.00K |
| 2026-09-15 | HKD 18.09 | -1.63% | HKD 18.38 | HKD 18.38 | HKD 17.76 | 133.50K |
| 2026-09-14 | HKD 18.39 | +2.28% | HKD 18.39 | HKD 18.40 | HKD 18.02 | 124.00K |
| 2026-09-11 | HKD 17.98 | -1.26% | HKD 18.14 | HKD 18.37 | HKD 17.71 | 62.50K |
| 2026-09-10 | HKD 18.21 | +2.19% | HKD 17.83 | HKD 18.40 | HKD 17.83 | 216.00K |
| 2026-09-09 | HKD 17.82 | -1.27% | HKD 18.05 | HKD 18.05 | HKD 17.69 | 74.00K |
| 2026-09-08 | HKD 18.05 | +2.50% | HKD 17.98 | HKD 18.07 | HKD 17.51 | 68.50K |
| 2026-09-07 | HKD 17.61 | +0.92% | HKD 17.34 | HKD 17.68 | HKD 17.12 | 84.00K |
| 2026-09-04 | HKD 17.45 | -1.97% | HKD 17.57 | HKD 17.97 | HKD 17.30 | 186.50K |
| 2026-09-03 | HKD 17.80 | -2.20% | HKD 18.00 | HKD 18.13 | HKD 17.68 | 140.00K |
| 2026-09-02 | HKD 18.20 | -1.67% | HKD 18.28 | HKD 18.28 | HKD 17.99 | 171.00K |
| 2026-09-01 | HKD 18.51 | -2.73% | HKD 18.91 | HKD 18.97 | HKD 18.28 | 229.20K |
| 2026-08-31 | HKD 19.03 | -2.36% | HKD 19.25 | HKD 19.42 | HKD 18.76 | 607.50K |
| 2026-08-28 | HKD 19.49 | +7.92% | HKD 18.60 | HKD 19.50 | HKD 18.52 | 938.50K |
| 2026-08-27 | HKD 18.06 | -5.05% | HKD 19.47 | HKD 19.47 | HKD 17.99 | 305.99K |
| 2026-08-26 | HKD 19.02 | +0.11% | HKD 19.40 | HKD 19.40 | HKD 18.68 | 64.50K |
| 2026-08-25 | HKD 19.00 | -1.09% | HKD 19.00 | HKD 19.39 | HKD 18.81 | 60.49K |
| 2026-08-24 | HKD 19.21 | +3.95% | HKD 18.95 | HKD 19.44 | HKD 18.60 | 450.95K |
| 2026-08-21 | HKD 18.48 | -0.05% | HKD 17.53 | HKD 18.78 | HKD 17.53 | 276.29K |
| 2026-08-20 | HKD 18.49 | +1.87% | HKD 18.16 | HKD 18.50 | HKD 17.50 | 220.98K |
| 2026-08-19 | HKD 18.15 | -5.67% | HKD 18.52 | HKD 18.57 | HKD 18.09 | 114.64K |
| 2026-08-18 | HKD 19.24 | +0.42% | HKD 19.20 | HKD 19.41 | HKD 18.82 | 537.67K |
| 2026-08-17 | HKD 19.16 | +0.42% | HKD 18.84 | HKD 19.77 | HKD 18.84 | 242.02K |
| 2026-08-14 | HKD 19.08 | +2.09% | HKD 18.85 | HKD 19.42 | HKD 18.64 | 526.52K |
| 2026-08-13 | HKD 18.69 | -3.76% | HKD 19.15 | HKD 19.30 | HKD 18.68 | 435.75K |
| 2026-08-12 | HKD 19.42 | +1.09% | HKD 20.96 | HKD 20.96 | HKD 19.02 | 543.13K |
| 2026-08-11 | HKD 19.21 | -1.39% | HKD 19.50 | HKD 19.98 | HKD 19.21 | 625.58K |
| 2026-08-10 | HKD 19.48 | +0.93% | HKD 18.99 | HKD 19.48 | HKD 18.70 | 525.00K |
| 2026-08-07 | HKD 19.30 | +0.63% | HKD 19.17 | HKD 19.30 | HKD 18.47 | 588.11K |
| 2026-08-06 | HKD 19.18 | -0.42% | HKD 19.28 | HKD 19.78 | HKD 19.18 | 543.11K |
| 2026-08-05 | HKD 19.26 | +2.67% | HKD 18.73 | HKD 19.68 | HKD 18.68 | 545.54K |
| 2026-08-04 | HKD 18.76 | +0.16% | HKD 19.99 | HKD 19.99 | HKD 18.66 | 706.58K |
| 2026-08-03 | HKD 18.73 | -0.85% | HKD 18.89 | HKD 19.44 | HKD 18.68 | 192.73K |
| 2026-07-31 | HKD 18.89 | -0.21% | HKD 18.85 | HKD 19.14 | HKD 18.69 | 107.08K |
| 2026-07-30 | HKD 18.93 | -0.37% | HKD 19.74 | HKD 19.74 | HKD 18.53 | 351.56K |
| 2026-07-29 | HKD 19.00 | +0.53% | HKD 18.90 | HKD 19.47 | HKD 18.57 | 139.58K |
| 2026-07-28 | HKD 18.90 | -4.06% | HKD 19.76 | HKD 19.76 | HKD 18.56 | 218.07K |
| 2026-07-27 | HKD 19.70 | +2.60% | HKD 19.26 | HKD 19.78 | HKD 19.20 | 115.09K |
| 2026-07-24 | HKD 19.20 | -1.59% | HKD 19.51 | HKD 19.60 | HKD 19.02 | 140.62K |
| 2026-07-23 | HKD 19.51 | +0.52% | HKD 19.60 | HKD 19.99 | HKD 19.21 | 135.79K |
| 2026-07-22 | HKD 19.41 | -2.95% | HKD 20.00 | HKD 20.50 | HKD 19.41 | 379.01K |
| 2026-07-21 | HKD 20.00 | +6.38% | HKD 19.00 | HKD 20.00 | HKD 18.80 | 279.04K |
| 2026-07-20 | HKD 18.80 | +10.59% | HKD 17.54 | HKD 19.09 | HKD 17.53 | 481.19K |
| 2026-07-17 | HKD 17.00 | -4.17% | HKD 17.51 | HKD 17.79 | HKD 16.63 | 126.57K |
| 2026-07-16 | HKD 17.74 | +0.51% | HKD 18.00 | HKD 18.05 | HKD 17.61 | 226.09K |
| 2026-07-15 | HKD 17.65 | +0.74% | HKD 17.63 | HKD 17.91 | HKD 17.52 | 58.78K |
| 2026-07-14 | HKD 17.52 | +1.39% | HKD 17.21 | HKD 17.62 | HKD 16.74 | 111.64K |
| 2026-07-13 | HKD 17.28 | -2.87% | HKD 17.85 | HKD 18.12 | HKD 17.10 | 97.19K |
| 2026-07-10 | HKD 17.79 | +1.60% | HKD 17.83 | HKD 17.99 | HKD 17.31 | 132.23K |
| 2026-07-09 | HKD 17.51 | +0.40% | HKD 17.89 | HKD 17.89 | HKD 17.37 | 74.66K |
| 2026-07-08 | HKD 17.44 | -2.35% | HKD 17.86 | HKD 17.86 | HKD 17.20 | 133.36K |
| 2026-07-07 | HKD 17.86 | -1.60% | HKD 18.33 | HKD 18.80 | HKD 17.86 | 367.07K |
| 2026-07-06 | HKD 18.15 | +6.76% | HKD 17.00 | HKD 18.50 | HKD 17.00 | 717.76K |
| 2026-07-03 | HKD 17.00 | +6.65% | HKD 16.00 | HKD 17.08 | HKD 15.99 | 251.50K |
| 2026-07-02 | HKD 15.94 | -5.57% | HKD 16.00 | HKD 16.85 | HKD 15.85 | 174.70K |
| 2026-06-30 | HKD 16.88 | +0.60% | HKD 16.89 | HKD 17.48 | HKD 16.08 | 221.38K |
| 2026-06-29 | HKD 16.78 | +4.88% | HKD 16.10 | HKD 17.09 | HKD 16.09 | 260.71K |
| 2026-06-26 | HKD 16.00 | -3.32% | HKD 16.40 | HKD 16.48 | HKD 15.60 | 264.40K |
| 2026-06-25 | HKD 16.55 | -2.65% | HKD 16.95 | HKD 16.99 | HKD 16.48 | 163.57K |
| 2026-06-24 | HKD 17.00 | +0.89% | HKD 16.56 | HKD 17.12 | HKD 16.25 | 184.02K |
| 2026-06-23 | HKD 16.85 | -1.81% | HKD 17.15 | HKD 17.15 | HKD 16.70 | 144.10K |
| 2026-06-22 | HKD 17.16 | -0.12% | HKD 17.00 | HKD 17.16 | HKD 16.63 | 274.68K |
| 2026-06-18 | HKD 17.18 | -5.08% | HKD 17.52 | HKD 17.66 | HKD 16.91 | 401.63K |
| 2026-06-17 | HKD 18.10 | +0.06% | HKD 17.64 | HKD 18.25 | HKD 17.31 | 226.24K |
| 2026-06-16 | HKD 18.09 | +0.72% | HKD 17.98 | HKD 18.37 | HKD 17.43 | 418.10K |
| 2026-06-15 | HKD 17.96 | +1.99% | HKD 17.32 | HKD 18.67 | HKD 17.32 | 340.15K |
| 2026-06-12 | HKD 17.61 | -3.88% | HKD 18.40 | HKD 18.76 | HKD 17.61 | 157.39K |
| 2026-06-11 | HKD 18.32 | +2.35% | HKD 18.00 | HKD 19.18 | HKD 17.79 | 759.22K |
| 2026-06-10 | HKD 17.90 | +4.56% | HKD 17.01 | HKD 19.00 | HKD 16.90 | 2.94M |
| 2026-06-09 | HKD 17.12 | +1.30% | HKD 16.95 | HKD 17.52 | HKD 16.74 | 320.55K |
| 2026-06-08 | HKD 16.90 | -1.80% | HKD 17.11 | HKD 17.44 | HKD 16.30 | 361.83K |
| 2026-06-05 | HKD 17.21 | -1.71% | HKD 18.20 | HKD 18.20 | HKD 17.08 | 333.63K |
| 2026-06-04 | HKD 17.51 | -4.53% | HKD 18.24 | HKD 18.24 | HKD 17.50 | 974.05K |
| 2026-06-03 | HKD 18.34 | -0.60% | HKD 17.90 | HKD 18.34 | HKD 17.62 | 186.28K |
| 2026-06-02 | HKD 18.45 | -0.32% | HKD 18.20 | HKD 18.64 | HKD 18.00 | 938.47K |
| 2026-06-01 | HKD 18.51 | -5.22% | HKD 19.54 | HKD 20.28 | HKD 17.83 | 778.48K |
| 2026-05-29 | HKD 19.53 | +3.17% | HKD 18.96 | HKD 19.53 | HKD 18.50 | 1.62M |
| 2026-05-28 | HKD 18.93 | -0.89% | HKD 19.17 | HKD 19.49 | HKD 18.50 | 205.44K |
| 2026-05-27 | HKD 19.10 | -3.29% | HKD 19.75 | HKD 20.44 | HKD 18.72 | 734.38K |
| 2026-05-26 | HKD 19.75 | +0.10% | HKD 19.69 | HKD 20.10 | HKD 19.56 | 425.46K |