Skip to main content
BFB Health Limited (HKG:0205)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.710
+0.040 (5.97%)
Apr 29, 2026, 3:58 PM HKT

BFB Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.690.720.680.710.715.97%552,450
Apr 28, 20260.690.700.670.670.673.08%321,000
Apr 27, 20260.650.650.640.650.651.56%110,000
Apr 24, 20260.640.640.640.640.641.59%130,000
Apr 23, 20260.650.650.630.630.63-1.56%290,000
Apr 22, 20260.630.640.630.640.641.59%260,000
Apr 21, 20260.630.640.630.630.631.61%160,000
Apr 20, 20260.620.630.610.620.62-605,000
Apr 17, 20260.650.650.620.620.62-1.59%241,000
Apr 16, 20260.630.670.630.630.635.00%533,950
Apr 15, 20260.600.610.600.600.60-870,000
Apr 14, 20260.680.680.560.600.60-7.69%550,000
Apr 13, 20260.670.670.650.650.65-2.99%500,000
Apr 10, 20260.700.710.670.670.67-5.63%1,230,000
Apr 9, 20260.710.710.700.710.71-210,000
Apr 8, 20260.700.760.700.710.714.41%1,313,200
Apr 2, 20260.670.690.670.680.68-137,500
Apr 1, 20260.710.740.680.680.68-5.56%600,000
Mar 31, 20260.740.750.720.720.72-1.37%471,000
Mar 30, 20260.770.770.730.730.73-5.19%660,000
Mar 27, 20260.740.780.700.770.774.05%420,000
Mar 26, 20260.700.740.660.740.745.71%400,000
Mar 25, 20260.750.770.700.700.70-5.41%1,198,000
Mar 24, 20260.720.740.720.740.742.78%939,950
Mar 23, 20260.750.750.720.720.72-4.00%750,000
Mar 20, 20260.740.750.740.750.751.35%630,000
Mar 19, 20260.720.750.720.740.741.37%740,000
Mar 18, 20260.750.750.720.730.73-2.67%820,000
Mar 17, 20260.750.770.750.750.75-760,000
Mar 16, 20260.760.770.750.750.75-1,195,750
Mar 13, 20260.760.770.730.750.75-632,000
Mar 12, 20260.740.750.700.750.75-395,500
Mar 11, 20260.750.750.750.750.75-360,000
Mar 10, 20260.750.750.750.750.751.35%160,000
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