Skip to main content
BFB Health Limited (HKG:0205)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.740
-0.020 (-2.63%)
Mar 9, 2026, 3:45 PM HKT

BFB Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.760.760.740.740.74-2.63%290,000
Mar 6, 20260.760.760.760.760.76-1.30%240,000
Mar 5, 20260.770.790.770.770.771.32%320,000
Mar 4, 20260.760.760.760.760.76--
Mar 3, 20260.770.770.750.760.76-1,050,000
Mar 2, 20260.790.790.760.760.76-3.80%510,000
Feb 27, 20260.790.800.790.790.79-410,000
Feb 26, 20260.800.800.780.790.79-440,000
Feb 25, 20260.830.830.790.790.79-4.82%340,450
Feb 24, 20260.840.840.830.830.83-1.19%105,800
Feb 23, 20260.840.840.800.840.84-290,000
Feb 20, 20260.850.850.840.840.84-140,000
Feb 16, 20260.840.840.840.840.84-10,000
Feb 13, 20260.850.850.840.840.84-490,000
Feb 12, 20260.850.850.840.840.84-1.18%200,000
Feb 11, 20260.850.850.850.850.85-90,000
Feb 10, 20260.860.860.850.850.85-1.16%133,250
Feb 9, 20260.850.880.840.860.861.18%490,000
Feb 6, 20260.880.880.850.850.85-4.49%380,000
Feb 5, 20260.890.890.880.890.89-115,300
Feb 4, 20260.890.890.850.890.89-1,367,700
Feb 3, 20260.910.910.890.890.89-1.11%70,000
Feb 2, 20260.920.920.900.900.90-1.10%150,000
Jan 30, 20260.860.920.840.910.917.06%1,000,000
Jan 29, 20260.910.910.850.850.85-6.59%1,180,000
Jan 28, 20260.930.930.890.910.91-2.15%744,250
Jan 27, 20260.940.940.920.930.93-1.06%610,550
Jan 26, 20260.940.950.940.940.94-1.05%1,360,050
Jan 23, 20260.990.990.920.950.95-4.04%1,395,000
Jan 22, 20260.960.990.950.990.994.21%5,150,000
Jan 21, 20260.940.950.910.950.951.06%666,000
Jan 20, 20260.930.940.900.940.941.08%1,640,800
Jan 19, 20260.960.960.880.930.93-3.12%3,830,000
Jan 16, 20260.931.000.930.960.963.23%4,072,000
Jan 15, 20260.900.930.880.930.933.33%3,951,000
Jan 14, 20260.910.950.890.900.90-1.10%3,250,000
Jan 13, 20260.930.950.890.910.91-1.09%5,252,750
Jan 12, 20260.821.010.820.920.9212.20%5,411,000
Jan 9, 20260.790.830.790.820.825.13%1,230,200
Jan 8, 20260.800.800.770.780.78-502,500
Jan 7, 20260.760.800.720.780.781.30%1,230,000
Jan 6, 20260.800.810.750.770.771.32%1,230,000
Jan 5, 20260.710.790.710.760.768.57%2,247,750
Jan 2, 20260.680.700.670.700.704.48%101,250
Dec 31, 20250.670.670.670.670.671.52%30,000
Dec 30, 20250.680.680.660.660.66-1.49%310,500
Dec 29, 20250.650.680.650.670.679.84%580,000
Dec 24, 20250.620.620.610.610.61-1.61%82,837
Dec 23, 20250.620.670.590.620.6210.71%420,250
Dec 22, 20250.560.570.520.560.56-500,000
Dec 19, 20250.660.660.520.560.56-17.65%1,967,000
Dec 18, 20250.670.680.660.680.681.49%540,000
Dec 17, 20250.690.690.660.670.67-2.90%990,250
Dec 16, 20250.710.710.690.690.69-1.43%530,000
Dec 15, 20250.730.730.700.700.70-230,000
Dec 12, 20250.710.720.710.700.706.06%81,250
Dec 11, 20250.760.790.650.660.66-7.04%1,357,000
Dec 10, 20250.690.720.680.710.712.90%322,500
Dec 9, 20250.700.700.680.690.69-1.43%430,000
Dec 8, 20250.680.720.680.700.702.94%567,000
Dec 5, 20250.850.850.660.680.681.49%1,913,000
Dec 4, 20250.690.690.630.670.67-4.29%636,750
Dec 3, 20250.790.810.690.700.70-11.39%2,531,200
Dec 2, 20250.680.820.640.790.7916.18%7,716,000
Dec 1, 20250.560.710.490.680.6844.68%7,448,221
Nov 28, 20250.400.490.400.470.4725.33%1,398,750
Nov 27, 20250.380.380.370.380.385.63%534,000
Nov 26, 20250.350.350.350.360.361.43%126,500
Nov 25, 20250.360.360.350.350.35-1.41%60,000
Nov 24, 20250.340.340.340.360.364.41%190,000
Nov 21, 20250.370.370.340.340.34-8.11%230,000
Nov 20, 20250.340.380.340.370.378.82%150,000
Nov 19, 20250.340.350.340.340.34-422,000
Nov 18, 20250.350.350.350.340.34-1.45%40,000
Nov 17, 20250.350.350.350.350.35-370,450
Nov 14, 20250.350.350.350.350.35-2.82%201,250
Nov 13, 20250.390.390.350.360.364.41%422,500
Nov 12, 20250.330.400.330.340.343.03%744,500
Nov 11, 20250.340.340.330.330.333.13%210,000
Nov 10, 20250.320.320.320.320.32-1.54%30,000
Nov 7, 20250.330.330.330.330.33-282,500
Nov 6, 20250.330.330.320.330.333.17%170,000
Nov 5, 20250.320.320.320.320.32-100,000
Nov 4, 20250.320.320.320.320.32-90,000
Nov 3, 20250.320.320.320.320.323.28%10,000
Oct 31, 20250.310.310.310.310.311.67%110,000
Oct 30, 20250.290.300.290.300.30-4.76%155,000
Oct 28, 20250.320.320.320.320.32-13,912,860
Oct 27, 20250.320.330.320.320.32-450,000
Oct 24, 20250.320.320.320.320.328.62%262,500
Oct 23, 20250.290.300.290.290.291.75%70,000
Oct 22, 20250.290.290.290.290.29-100,000
Oct 21, 20250.290.290.290.290.29-3.39%120,000
Oct 20, 20250.300.300.300.300.301.72%43,200
Oct 17, 20250.290.290.280.290.29-3.33%520,000
Oct 16, 20250.310.310.300.300.30-313,000
Oct 15, 20250.320.320.300.300.30-1.64%280,050
Oct 14, 20250.300.310.250.310.313.39%410,000
Oct 13, 20250.300.300.300.300.30--
Oct 10, 20250.300.300.300.300.30-6.35%19,250