Bamboos Health Care Holdings Limited (HKG:2293)
Hong Kong
· Delayed Price · Currency is HKD 0.390
-0.005 (-1.27%)
Apr 28, 2026, 9:46 AM HKT
HKG:2293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 16,000 |
| Apr 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,000 |
| Apr 24, 2026 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | 1.28% | 8,000 |
| Apr 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 22, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 72,000 |
| Apr 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12,000 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 2, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 124,000 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 292,000 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 24,000 |
| Mar 30, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -5.56% | 80,000 |
| Mar 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 100,000 |
| Mar 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 64,000 |
| Mar 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.43% | 32,000 |
| Mar 20, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 92,000 |
| Mar 19, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -2.11% | 240,000 |
| Mar 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 40,000 |
| Mar 17, 2026 | 0.47 | 0.47 | 0.45 | 0.48 | 0.48 | 2.15% | 240,000 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 384,000 |
| Mar 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 24,000 |
| Mar 12, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 16,000 |
| Mar 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 8,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 12,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 96,000 |
| Mar 2, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -1.03% | 12,000 |
| Feb 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | - |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 48,000 |
| Feb 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,000 |
| Feb 24, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 80,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 36,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 39,682 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 20,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 40,000 |
| Feb 4, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 76,000 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 44,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 40,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | -1.01% | 8,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 84,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.13% | 440,000 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 48,000 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 64,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 28,000 |
| Jan 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 88,000 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Jan 14, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 84,000 |
| Jan 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | - |
| Jan 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 60,000 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 7, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 52,000 |
| Jan 6, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 236,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 36,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 8,000 |
| Dec 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 28,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 4,000 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 8,000 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,579 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 15, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 1.01% | 108,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | 12,000 |
| Dec 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 172,850 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | -1.92% | 936,000 |
| Dec 1, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.50 | -3.70% | 40,000 |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.52 | - | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 4,000 |