Bayzed Health Group Inc (HKG:2609)
Hong Kong
· Delayed Price · Currency is HKD 3.300
+0.050 (1.54%)
Mar 10, 2026, 3:32 PM HKT
Bayzed Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.25 | 3.50 | 3.25 | 3.48 | - | 7.08% | 6,541,200 |
| Mar 9, 2026 | 3.25 | 3.33 | 3.06 | 3.25 | 3.25 | -4.97% | 23,464,800 |
| Mar 6, 2026 | 3.09 | 3.97 | 2.97 | 3.42 | 3.42 | 13.25% | 122,886,000 |
| Mar 5, 2026 | 2.95 | 3.10 | 2.85 | 3.02 | 3.02 | 5.23% | 14,734,800 |
| Mar 4, 2026 | 2.71 | 3.00 | 2.69 | 2.87 | 2.87 | 4.74% | 21,583,600 |
| Mar 3, 2026 | 2.85 | 2.98 | 2.65 | 2.74 | 2.74 | -3.18% | 10,147,800 |
| Mar 2, 2026 | 3.02 | 3.02 | 2.81 | 2.83 | 2.83 | -6.60% | 3,768,000 |
| Feb 27, 2026 | 3.17 | 3.22 | 3.01 | 3.03 | 3.03 | -4.72% | 5,084,400 |
| Feb 26, 2026 | 3.40 | 3.48 | 3.15 | 3.18 | 3.18 | -5.36% | 5,485,200 |
| Feb 25, 2026 | 3.40 | 3.43 | 3.34 | 3.36 | 3.36 | -0.30% | 1,695,600 |
| Feb 24, 2026 | 3.55 | 3.55 | 3.33 | 3.37 | 3.37 | -2.60% | 2,307,000 |
| Feb 23, 2026 | 3.39 | 3.56 | 3.39 | 3.46 | 3.46 | 2.06% | 382,200 |
| Feb 20, 2026 | 3.57 | 3.57 | 3.39 | 3.39 | 3.39 | -2.31% | 181,200 |
| Feb 16, 2026 | 3.46 | 3.48 | 3.38 | 3.47 | 3.47 | 0.29% | 262,200 |
| Feb 13, 2026 | 3.38 | 3.63 | 3.35 | 3.46 | 3.46 | 2.37% | 8,777,600 |
| Feb 12, 2026 | 3.45 | 3.50 | 3.34 | 3.38 | 3.38 | -1.17% | 2,846,600 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.41 | 3.42 | 3.42 | -3.66% | 5,667,600 |
| Feb 10, 2026 | 3.55 | 3.73 | 3.51 | 3.55 | 3.55 | 1.72% | 5,477,400 |
| Feb 9, 2026 | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | 2.35% | 2,934,000 |
| Feb 6, 2026 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 2,586,600 |
| Feb 5, 2026 | 3.58 | 3.72 | 3.45 | 3.53 | 3.53 | 0.28% | 14,112,600 |
| Feb 4, 2026 | 3.42 | 3.52 | 3.33 | 3.52 | 3.52 | 3.23% | 4,335,000 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.40 | 3.41 | 3.41 | -3.12% | 2,591,600 |
| Feb 2, 2026 | 3.61 | 3.62 | 3.47 | 3.52 | 3.52 | -2.22% | 3,841,800 |
| Jan 30, 2026 | 3.65 | 4.00 | 3.60 | 3.60 | 3.60 | -1.10% | 15,870,000 |
| Jan 29, 2026 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.15% | 4,172,600 |
| Jan 28, 2026 | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -0.80% | 1,571,400 |
| Jan 27, 2026 | 3.84 | 3.88 | 3.69 | 3.75 | 3.75 | -1.06% | 1,891,200 |
| Jan 26, 2026 | 3.91 | 3.91 | 3.70 | 3.79 | 3.79 | -1.04% | 2,450,400 |
| Jan 23, 2026 | 3.93 | 3.96 | 3.80 | 3.83 | 3.83 | -0.26% | 3,517,200 |
| Jan 22, 2026 | 3.84 | 4.10 | 3.80 | 3.84 | 3.84 | - | 10,304,200 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.75 | 3.84 | 3.84 | 0.26% | 1,944,000 |
| Jan 20, 2026 | 3.97 | 3.98 | 3.80 | 3.83 | 3.83 | -2.05% | 2,439,600 |
| Jan 19, 2026 | 3.98 | 4.05 | 3.91 | 3.91 | 3.91 | -3.22% | 2,077,800 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.03 | 4.04 | 4.04 | -2.18% | 4,860,000 |
| Jan 15, 2026 | 4.10 | 4.31 | 4.05 | 4.13 | 4.13 | 0.24% | 8,782,200 |
| Jan 14, 2026 | 4.22 | 4.25 | 4.05 | 4.12 | 4.12 | -0.24% | 7,381,800 |
| Jan 13, 2026 | 4.05 | 4.24 | 4.03 | 4.13 | 4.13 | 2.74% | 8,491,400 |
| Jan 12, 2026 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | 1.01% | 4,726,200 |
| Jan 9, 2026 | 4.03 | 4.09 | 3.89 | 3.98 | 3.98 | -1.97% | 4,586,800 |
| Jan 8, 2026 | 4.00 | 4.18 | 3.98 | 4.06 | 4.06 | 0.74% | 4,239,000 |
| Jan 7, 2026 | 3.90 | 4.22 | 3.90 | 4.03 | 4.03 | 3.60% | 10,068,600 |
| Jan 6, 2026 | 3.95 | 4.01 | 3.85 | 3.89 | 3.89 | -1.52% | 3,670,680 |
| Jan 5, 2026 | 3.79 | 4.04 | 3.77 | 3.95 | 3.95 | 1.54% | 8,539,200 |
| Jan 2, 2026 | 3.82 | 3.93 | 3.70 | 3.89 | 3.89 | 1.83% | 321,000 |
| Dec 31, 2025 | 3.77 | 3.83 | 3.68 | 3.82 | 3.82 | 2.41% | 2,377,800 |
| Dec 30, 2025 | 4.00 | 4.02 | 3.68 | 3.73 | 3.73 | -6.52% | 10,551,000 |
| Dec 29, 2025 | 4.15 | 4.20 | 3.98 | 3.99 | 3.99 | -4.09% | 6,225,000 |
| Dec 24, 2025 | 4.33 | 4.33 | 4.11 | 4.16 | 4.16 | -3.26% | 2,890,200 |
| Dec 23, 2025 | 4.58 | 4.60 | 4.30 | 4.30 | 4.30 | -6.11% | 6,482,400 |
| Dec 22, 2025 | 4.30 | 4.66 | 4.30 | 4.58 | 4.58 | 6.51% | 12,973,800 |
| Dec 19, 2025 | 4.30 | 4.37 | 4.27 | 4.30 | 4.30 | 0.23% | 3,237,600 |
| Dec 18, 2025 | 4.36 | 4.63 | 4.24 | 4.29 | 4.29 | -1.61% | 9,765,000 |
| Dec 17, 2025 | 4.33 | 4.59 | 4.27 | 4.36 | 4.36 | 0.69% | 8,431,800 |
| Dec 16, 2025 | 4.58 | 4.58 | 4.32 | 4.33 | 4.33 | -3.78% | 2,700,600 |
| Dec 15, 2025 | 4.39 | 4.71 | 4.39 | 4.50 | 4.50 | - | 3,765,600 |
| Dec 12, 2025 | 4.24 | 4.52 | 4.20 | 4.50 | 4.50 | 5.14% | 8,659,200 |
| Dec 11, 2025 | 4.35 | 4.43 | 4.22 | 4.28 | 4.28 | -1.61% | 3,991,350 |
| Dec 10, 2025 | 4.54 | 4.54 | 4.33 | 4.35 | 4.35 | -3.97% | 3,065,400 |
| Dec 9, 2025 | 4.73 | 4.74 | 4.46 | 4.53 | 4.53 | -3.62% | 4,267,800 |
| Dec 8, 2025 | 4.94 | 4.94 | 4.67 | 4.70 | 4.70 | -2.49% | 3,766,800 |
| Dec 5, 2025 | 5.09 | 5.09 | 4.80 | 4.82 | 4.82 | -5.30% | 6,939,360 |
| Dec 4, 2025 | 5.25 | 5.25 | 5.03 | 5.09 | 5.09 | -0.97% | 2,109,600 |
| Dec 3, 2025 | 5.40 | 5.41 | 5.07 | 5.14 | 5.14 | -4.99% | 4,819,800 |
| Dec 2, 2025 | 5.66 | 5.74 | 5.32 | 5.41 | 5.41 | -4.25% | 4,619,400 |
| Dec 1, 2025 | 5.74 | 5.85 | 5.64 | 5.65 | 5.65 | -2.59% | 1,827,000 |
| Nov 28, 2025 | 5.76 | 5.97 | 5.76 | 5.80 | 5.80 | 1.40% | 3,930,000 |
| Nov 27, 2025 | 5.72 | 5.80 | 5.67 | 5.72 | 5.72 | -0.52% | 1,330,200 |
| Nov 26, 2025 | 5.70 | 5.93 | 5.70 | 5.75 | 5.75 | - | 2,946,600 |
| Nov 25, 2025 | 5.83 | 5.86 | 5.70 | 5.75 | 5.75 | -1.03% | 2,362,200 |
| Nov 24, 2025 | 5.75 | 5.86 | 5.67 | 5.81 | 5.81 | 1.04% | 2,098,800 |
| Nov 21, 2025 | 6.11 | 6.11 | 5.74 | 5.75 | 5.75 | -4.49% | 4,803,250 |
| Nov 20, 2025 | 6.28 | 6.31 | 5.95 | 6.02 | 6.02 | -3.99% | 6,791,400 |
| Nov 19, 2025 | 6.51 | 6.61 | 6.25 | 6.27 | 6.27 | -3.83% | 5,307,600 |
| Nov 18, 2025 | 6.54 | 6.76 | 6.52 | 6.52 | 6.52 | - | 4,953,600 |
| Nov 17, 2025 | 6.68 | 6.74 | 6.51 | 6.52 | 6.52 | -2.54% | 4,122,600 |
| Nov 14, 2025 | 6.68 | 7.04 | 6.59 | 6.69 | 6.69 | 1.21% | 13,353,000 |
| Nov 13, 2025 | 6.70 | 6.80 | 6.58 | 6.61 | 6.61 | 0.61% | 4,452,600 |
| Nov 12, 2025 | 6.51 | 6.83 | 6.50 | 6.57 | 6.57 | 1.08% | 8,978,582 |
| Nov 11, 2025 | 6.62 | 6.67 | 6.50 | 6.50 | 6.50 | -2.26% | 3,989,400 |
| Nov 10, 2025 | 6.60 | 6.69 | 6.51 | 6.65 | 6.65 | 0.91% | 3,763,200 |
| Nov 7, 2025 | 6.82 | 6.93 | 6.57 | 6.59 | 6.59 | -2.80% | 6,124,200 |
| Nov 6, 2025 | 7.05 | 7.12 | 6.78 | 6.78 | 6.78 | -3.83% | 8,166,600 |
| Nov 5, 2025 | 6.70 | 7.11 | 6.68 | 7.05 | 7.05 | 5.86% | 17,967,000 |
| Nov 4, 2025 | 6.95 | 6.99 | 6.66 | 6.66 | 6.66 | -4.72% | 5,403,600 |
| Nov 3, 2025 | 7.25 | 7.25 | 6.96 | 6.99 | 6.99 | -0.71% | 5,873,200 |
| Oct 31, 2025 | 6.93 | 7.22 | 6.82 | 7.04 | 7.04 | 2.47% | 13,402,400 |
| Oct 30, 2025 | 6.95 | 7.08 | 6.75 | 6.87 | 6.87 | -0.58% | 6,038,400 |
| Oct 28, 2025 | 7.05 | 7.28 | 6.88 | 6.91 | 6.91 | -1.29% | 7,304,400 |
| Oct 27, 2025 | 7.10 | 7.22 | 7.00 | 7.00 | 7.00 | - | 5,956,800 |
| Oct 24, 2025 | 7.15 | 7.36 | 6.85 | 7.00 | 7.00 | 0.43% | 14,962,800 |
| Oct 23, 2025 | 7.33 | 7.48 | 6.78 | 6.97 | 6.97 | -5.04% | 11,836,340 |
| Oct 22, 2025 | 7.22 | 7.80 | 7.09 | 7.34 | 7.34 | 2.23% | 32,143,200 |
| Oct 21, 2025 | 7.60 | 7.60 | 7.12 | 7.18 | 7.18 | -6.51% | 15,493,400 |
| Oct 20, 2025 | 8.25 | 8.59 | 7.39 | 7.68 | 7.68 | -2.29% | 31,657,400 |
| Oct 17, 2025 | 8.00 | 9.09 | 7.82 | 7.86 | 7.86 | -1.01% | 103,638,100 |
| Oct 16, 2025 | 6.70 | 8.45 | 6.61 | 7.94 | 7.94 | 18.68% | 105,344,400 |
| Oct 15, 2025 | 6.54 | 6.99 | 6.44 | 6.69 | 6.69 | 2.45% | 18,295,800 |
| Oct 14, 2025 | 6.87 | 6.98 | 6.51 | 6.53 | 6.53 | -2.68% | 7,201,200 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.56 | 6.71 | 6.71 | -6.15% | 11,568,640 |