Baijin Life Science Holdings Limited (HKG:1466)
Hong Kong
· Delayed Price · Currency is HKD 0.520
-0.030 (-5.45%)
Mar 10, 2026, 10:41 AM HKT
HKG:1466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 1.85% | 666,000 |
| Mar 6, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 160,000 |
| Mar 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 3, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 720,000 |
| Mar 2, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 16,000 |
| Feb 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 160,000 |
| Feb 26, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 138,000 |
| Feb 25, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 96,000 |
| Feb 24, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -3.77% | 354,000 |
| Feb 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Feb 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 12, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 9, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 128,000 |
| Feb 6, 2026 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -1.82% | 496,000 |
| Feb 5, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 188,100 |
| Feb 4, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -1.79% | 760,000 |
| Feb 3, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 65,200 |
| Feb 2, 2026 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | 5.66% | 63,000 |
| Jan 30, 2026 | 0.55 | 0.59 | 0.53 | 0.53 | 0.53 | -1.85% | 185,338 |
| Jan 29, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 8,000 |
| Jan 28, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | -1.79% | 408,000 |
| Jan 27, 2026 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 1.82% | 552,000 |
| Jan 26, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 31,600 |
| Jan 23, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 72,000 |
| Jan 22, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -5.26% | 132,000 |
| Jan 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 20, 2026 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | - | 96,000 |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.57 | 0.57 | - | 40,000 |
| Jan 16, 2026 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | -1.72% | 32,000 |
| Jan 15, 2026 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | -4.92% | 18,000 |
| Jan 14, 2026 | 0.50 | 0.70 | 0.50 | 0.61 | 0.61 | 15.09% | 2,616,000 |
| Jan 13, 2026 | 0.50 | 0.57 | 0.50 | 0.53 | 0.53 | 6.00% | 1,344,000 |
| Jan 12, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -7.41% | 768,000 |
| Jan 9, 2026 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | -1.82% | 200,000 |
| Jan 8, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 78,000 |
| Jan 7, 2026 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -1.82% | 264,000 |
| Jan 6, 2026 | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | - | 56,000 |
| Jan 5, 2026 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | -3.51% | 1,168,000 |
| Jan 2, 2026 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 11.76% | 432,000 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 24,000 |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 104,000 |
| Dec 29, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | - | 792,000 |
| Dec 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 8,997 |
| Dec 23, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 184,000 |
| Dec 22, 2025 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -7.27% | 544,000 |
| Dec 19, 2025 | 0.48 | 0.55 | 0.47 | 0.55 | 0.55 | 10.00% | 504,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 1.01% | 48,000 |
| Dec 17, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 1.02% | 176,000 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 128,000 |
| Dec 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 11, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 156,000 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 16,000 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 208,000 |
| Dec 8, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 1.96% | 518,000 |
| Dec 5, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 832,000 |
| Dec 4, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -5.66% | 704,000 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 160,000 |
| Dec 2, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -7.14% | 512,000 |
| Dec 1, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 64,000 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 384,000 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 196,000 |
| Nov 26, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | -6.35% | 552,000 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 64,000 |
| Nov 24, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -3.08% | 320,000 |
| Nov 21, 2025 | 0.60 | 0.65 | 0.58 | 0.65 | 0.65 | 1.56% | 864,000 |
| Nov 20, 2025 | 0.57 | 0.68 | 0.57 | 0.64 | 0.64 | 12.28% | 736,000 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 96,000 |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 128,000 |
| Nov 17, 2025 | 0.58 | 0.63 | 0.57 | 0.59 | 0.59 | 11.32% | 1,504,000 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.53 | -7.02% | 64,000 |
| Nov 13, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 128,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 7,000 |
| Nov 10, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 1,141,200 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 128,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 210,000 |
| Nov 5, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -3.33% | 256,000 |
| Nov 4, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | 5.26% | 416,000 |
| Nov 3, 2025 | 0.68 | 0.68 | 0.56 | 0.57 | 0.57 | 1.79% | 416,400 |
| Oct 31, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 9.80% | 737,000 |
| Oct 30, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 480,000 |
| Oct 28, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 942,000 |
| Oct 27, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 6.12% | 800,000 |
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 292,000 |
| Oct 23, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -9.09% | 1,312,000 |
| Oct 22, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 128,000 |
| Oct 21, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 431,200 |
| Oct 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 342,000 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -3.77% | 736,000 |
| Oct 16, 2025 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | - | 736,000 |
| Oct 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 288,000 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.49 | 0.50 | 0.50 | -10.71% | 1,888,000 |
| Oct 13, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | - | 256,000 |
| Oct 10, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 5.66% | 449,925 |