Bayzed Health Group, Inc. 2609
HKEX · Hong Kong SAR China · Health Services
HKD 3.04+0.06 (+2.01%)
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 3.04 | +2.01% | HKD 2.97 | HKD 3.12 | HKD 2.90 | 1.00M |
| 2026-09-30 | HKD 2.98 | +4.38% | HKD 2.87 | HKD 3.02 | HKD 2.81 | 3.18M |
| 2026-09-29 | HKD 2.86 | +1.96% | HKD 2.83 | HKD 2.88 | HKD 2.83 | 1.51M |
| 2026-09-28 | HKD 2.80 | -2.44% | HKD 2.85 | HKD 2.90 | HKD 2.79 | 1.61M |
| 2026-09-25 | HKD 2.87 | +0.70% | HKD 2.80 | HKD 2.88 | HKD 2.80 | 205.80K |
| 2026-09-24 | HKD 2.85 | -0.70% | HKD 2.87 | HKD 2.88 | HKD 2.81 | 1.13M |
| 2026-09-23 | HKD 2.87 | -0.86% | HKD 2.90 | HKD 2.90 | HKD 2.84 | 2.24M |
| 2026-09-22 | HKD 2.89 | -1.70% | HKD 2.95 | HKD 2.96 | HKD 2.83 | 2.10M |
| 2026-09-21 | HKD 2.94 | -1.51% | HKD 3.01 | HKD 3.05 | HKD 2.94 | 2.06M |
| 2026-09-18 | HKD 2.99 | +3.10% | HKD 2.90 | HKD 2.99 | HKD 2.89 | 2.17M |
| 2026-09-17 | HKD 2.90 | -1.53% | HKD 2.94 | HKD 2.94 | HKD 2.86 | 2.85M |
| 2026-09-16 | HKD 2.94 | +0.68% | HKD 2.92 | HKD 2.97 | HKD 2.89 | 3.69M |
| 2026-09-15 | HKD 2.92 | +1.39% | HKD 2.87 | HKD 2.94 | HKD 2.83 | 2.19M |
| 2026-09-14 | HKD 2.88 | +2.85% | HKD 2.82 | HKD 2.91 | HKD 2.78 | 1.61M |
| 2026-09-11 | HKD 2.81 | +0.90% | HKD 2.77 | HKD 2.81 | HKD 2.65 | 2.30M |
| 2026-09-10 | HKD 2.78 | -1.42% | HKD 2.78 | HKD 2.81 | HKD 2.77 | 1.24M |
| 2026-09-09 | HKD 2.82 | -2.76% | HKD 2.90 | HKD 2.96 | HKD 2.82 | 8.85M |
| 2026-09-08 | HKD 2.90 | -1.02% | HKD 2.91 | HKD 2.96 | HKD 2.90 | 2.32M |
| 2026-09-07 | HKD 2.93 | -1.01% | HKD 3.00 | HKD 3.00 | HKD 2.89 | 5.60M |
| 2026-09-04 | HKD 2.96 | -0.34% | HKD 2.97 | HKD 3.07 | HKD 2.95 | 14.06M |
| 2026-09-03 | HKD 2.97 | -1.49% | HKD 2.98 | HKD 3.13 | HKD 2.94 | 6.86M |
| 2026-09-02 | HKD 3.02 | -1.47% | HKD 3.11 | HKD 3.11 | HKD 3.02 | 4.14M |
| 2026-09-01 | HKD 3.06 | -6.42% | HKD 3.27 | HKD 3.27 | HKD 3.02 | 8.49M |
| 2026-08-31 | HKD 3.27 | +0.62% | HKD 3.30 | HKD 3.36 | HKD 3.18 | 13.77M |
| 2026-08-28 | HKD 3.25 | +1.56% | HKD 3.21 | HKD 3.39 | HKD 3.19 | 12.00M |
| 2026-08-27 | HKD 3.20 | +5.26% | HKD 3.06 | HKD 3.23 | HKD 3.02 | 9.65M |
| 2026-08-26 | HKD 3.04 | -0.65% | HKD 3.06 | HKD 3.17 | HKD 3.04 | 5.01M |
| 2026-08-25 | HKD 3.06 | -0.65% | HKD 3.08 | HKD 3.09 | HKD 2.97 | 3.52M |
| 2026-08-24 | HKD 3.08 | +3.18% | HKD 3.00 | HKD 3.15 | HKD 2.98 | 7.32M |
| 2026-08-21 | HKD 2.98 | +0.51% | HKD 2.97 | HKD 3.05 | HKD 2.93 | 16.09M |
| 2026-08-20 | HKD 2.97 | -0.83% | HKD 3.00 | HKD 3.06 | HKD 2.92 | 8.52M |
| 2026-08-19 | HKD 2.99 | -1.48% | HKD 3.05 | HKD 3.05 | HKD 2.91 | 4.25M |
| 2026-08-18 | HKD 3.04 | +0.66% | HKD 3.01 | HKD 3.06 | HKD 3.01 | 4.42M |
| 2026-08-17 | HKD 3.02 | +1.17% | HKD 2.88 | HKD 3.13 | HKD 2.88 | 4.27M |
| 2026-08-14 | HKD 2.98 | -1.81% | HKD 3.05 | HKD 3.07 | HKD 2.97 | 8.22M |
| 2026-08-13 | HKD 3.04 | +4.11% | HKD 2.92 | HKD 3.04 | HKD 2.86 | 11.52M |
| 2026-08-12 | HKD 2.92 | -3.15% | HKD 3.02 | HKD 3.05 | HKD 2.88 | 4.46M |
| 2026-08-11 | HKD 3.02 | -2.58% | HKD 3.10 | HKD 3.14 | HKD 3.01 | 3.60M |
| 2026-08-10 | HKD 3.10 | +3.00% | HKD 3.05 | HKD 3.12 | HKD 3.01 | 3.98M |
| 2026-08-07 | HKD 3.01 | -1.48% | HKD 3.05 | HKD 3.10 | HKD 2.99 | 2.27M |
| 2026-08-06 | HKD 3.05 | -0.97% | HKD 3.08 | HKD 3.08 | HKD 3.00 | 4.05M |
| 2026-08-05 | HKD 3.08 | -1.12% | HKD 3.12 | HKD 3.14 | HKD 3.05 | 2.80M |
| 2026-08-04 | HKD 3.12 | +1.63% | HKD 3.11 | HKD 3.31 | HKD 3.08 | 10.92M |
| 2026-08-03 | HKD 3.07 | +0.16% | HKD 3.09 | HKD 3.21 | HKD 3.01 | 6.30M |
| 2026-07-31 | HKD 3.06 | +6.62% | HKD 2.81 | HKD 3.08 | HKD 2.81 | 4.08M |
| 2026-07-30 | HKD 2.87 | +0.35% | HKD 2.88 | HKD 2.88 | HKD 2.82 | 1.45M |
| 2026-07-29 | HKD 2.86 | +0.35% | HKD 2.85 | HKD 2.90 | HKD 2.85 | 1.03M |
| 2026-07-28 | HKD 2.85 | -3.39% | HKD 3.03 | HKD 3.03 | HKD 2.85 | 2.39M |
| 2026-07-27 | HKD 2.95 | +0.68% | HKD 2.80 | HKD 3.09 | HKD 2.80 | 2.12M |
| 2026-07-24 | HKD 2.93 | 0.00% | HKD 2.98 | HKD 2.98 | HKD 2.90 | 1.37M |
| 2026-07-23 | HKD 2.93 | -0.68% | HKD 2.99 | HKD 3.14 | HKD 2.91 | 4.42M |
| 2026-07-22 | HKD 2.95 | +4.98% | HKD 2.82 | HKD 3.04 | HKD 2.80 | 4.55M |
| 2026-07-21 | HKD 2.81 | -2.09% | HKD 2.88 | HKD 2.94 | HKD 2.80 | 4.84M |
| 2026-07-20 | HKD 2.87 | +0.70% | HKD 2.88 | HKD 2.89 | HKD 2.82 | 1.78M |
| 2026-07-17 | HKD 2.85 | -1.04% | HKD 2.88 | HKD 2.89 | HKD 2.83 | 1.95M |
| 2026-07-16 | HKD 2.88 | +0.35% | HKD 2.95 | HKD 2.95 | HKD 2.85 | 1.98M |
| 2026-07-15 | HKD 2.87 | -1.37% | HKD 2.92 | HKD 2.96 | HKD 2.85 | 3.09M |
| 2026-07-14 | HKD 2.91 | -1.36% | HKD 2.98 | HKD 2.98 | HKD 2.91 | 1.43M |
| 2026-07-13 | HKD 2.95 | -0.34% | HKD 2.97 | HKD 2.99 | HKD 2.95 | 1.69M |
| 2026-07-10 | HKD 2.96 | +0.34% | HKD 3.08 | HKD 3.06 | HKD 2.92 | 6.33M |
| 2026-07-09 | HKD 2.95 | -0.34% | HKD 3.00 | HKD 3.15 | HKD 2.92 | 9.08M |
| 2026-07-08 | HKD 2.96 | +2.07% | HKD 2.94 | HKD 3.33 | HKD 2.86 | 16.68M |
| 2026-07-07 | HKD 2.90 | -0.34% | HKD 2.92 | HKD 3.01 | HKD 2.90 | 3.93M |
| 2026-07-06 | HKD 2.91 | -12.35% | HKD 3.27 | HKD 3.37 | HKD 2.90 | 18.26M |
| 2026-07-03 | HKD 3.32 | -8.54% | HKD 3.30 | HKD 3.98 | HKD 3.30 | 47.07M |
| 2026-07-02 | HKD 3.63 | -9.02% | HKD 4.00 | HKD 4.04 | HKD 2.75 | 164.40M |
| 2026-06-30 | HKD 3.99 | -22.22% | HKD 5.14 | HKD 5.14 | HKD 3.90 | 30.79M |
| 2026-06-29 | HKD 5.13 | -0.97% | HKD 5.19 | HKD 5.22 | HKD 4.83 | 10.19M |
| 2026-06-26 | HKD 5.18 | -0.38% | HKD 5.25 | HKD 5.25 | HKD 5.12 | 1.82M |
| 2026-06-25 | HKD 5.20 | +1.36% | HKD 5.20 | HKD 5.25 | HKD 5.11 | 2.58M |
| 2026-06-24 | HKD 5.13 | -3.93% | HKD 5.29 | HKD 5.55 | HKD 5.05 | 27.03M |
| 2026-06-23 | HKD 5.34 | +1.52% | HKD 5.11 | HKD 5.46 | HKD 5.11 | 27.37M |
| 2026-06-22 | HKD 5.26 | -0.38% | HKD 5.23 | HKD 5.30 | HKD 5.10 | 12.34M |
| 2026-06-18 | HKD 5.28 | +0.38% | HKD 5.18 | HKD 5.28 | HKD 5.01 | 12.87M |
| 2026-06-17 | HKD 5.26 | +2.94% | HKD 5.06 | HKD 5.28 | HKD 4.91 | 21.77M |
| 2026-06-16 | HKD 5.11 | -0.78% | HKD 5.15 | HKD 5.18 | HKD 5.02 | 4.42M |
| 2026-06-15 | HKD 5.15 | +2.18% | HKD 5.09 | HKD 5.29 | HKD 5.06 | 8.51M |
| 2026-06-12 | HKD 5.04 | 0.00% | HKD 5.06 | HKD 5.32 | HKD 5.04 | 4.30M |
| 2026-06-11 | HKD 5.04 | -0.20% | HKD 5.07 | HKD 5.11 | HKD 4.95 | 5.70M |
| 2026-06-10 | HKD 5.05 | +2.85% | HKD 4.92 | HKD 5.09 | HKD 4.91 | 20.80M |
| 2026-06-09 | HKD 4.91 | -4.66% | HKD 5.15 | HKD 5.28 | HKD 4.91 | 19.54M |
| 2026-06-08 | HKD 5.15 | +3.00% | HKD 5.00 | HKD 5.18 | HKD 4.85 | 23.15M |
| 2026-06-05 | HKD 5.00 | -1.96% | HKD 5.11 | HKD 5.21 | HKD 4.85 | 12.14M |
| 2026-06-04 | HKD 5.10 | +3.45% | HKD 5.16 | HKD 5.18 | HKD 4.85 | 11.11M |
| 2026-06-03 | HKD 4.93 | 0.00% | HKD 4.94 | HKD 5.15 | HKD 4.82 | 5.96M |
| 2026-06-02 | HKD 4.93 | -4.27% | HKD 5.11 | HKD 5.19 | HKD 4.85 | 6.22M |
| 2026-06-01 | HKD 5.15 | +4.46% | HKD 5.08 | HKD 5.20 | HKD 4.98 | 4.53M |
| 2026-05-29 | HKD 4.93 | +7.17% | HKD 4.70 | HKD 4.93 | HKD 4.42 | 10.86M |
| 2026-05-28 | HKD 4.60 | -4.37% | HKD 4.88 | HKD 4.88 | HKD 4.44 | 6.08M |
| 2026-05-27 | HKD 4.81 | -4.75% | HKD 5.20 | HKD 5.20 | HKD 4.80 | 4.20M |