Bayzed Health Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 2.850 | 2.900 | 2.850 | 2.860 | 2.860 | 1,027,200 |
| 2026-07-28 | 3.030 | 3.030 | 2.850 | 2.850 | 2.850 | 2,386,800 |
| 2026-07-27 | 2.800 | 3.090 | 2.800 | 2.950 | 2.950 | 2,123,400 |
| 2026-07-24 | 2.980 | 2.980 | 2.900 | 2.930 | 2.930 | 1,369,800 |
| 2026-07-23 | 2.990 | 3.140 | 2.910 | 2.930 | 2.930 | 4,423,800 |
| 2026-07-22 | 2.820 | 3.040 | 2.800 | 2.950 | 2.950 | 4,549,800 |
| 2026-07-21 | 2.880 | 2.940 | 2.800 | 2.810 | 2.810 | 4,841,400 |
| 2026-07-20 | 2.880 | 2.890 | 2.820 | 2.870 | 2.870 | 1,781,400 |
| 2026-07-17 | 2.880 | 2.890 | 2.830 | 2.850 | 2.850 | 1,947,000 |
| 2026-07-16 | 2.950 | 2.950 | 2.850 | 2.880 | 2.880 | 1,980,000 |
| 2026-07-15 | 2.930 | 2.960 | 2.850 | 2.870 | 2.870 | 3,090,600 |
| 2026-07-14 | 2.980 | 2.980 | 2.910 | 2.910 | 2.910 | 1,432,200 |
| 2026-07-13 | 2.970 | 2.990 | 2.950 | 2.950 | 2.950 | 1,691,400 |
| 2026-07-10 | 3.060 | 3.060 | 2.920 | 2.960 | 2.960 | 6,331,700 |
| 2026-07-09 | 3.000 | 3.150 | 2.920 | 2.950 | 2.950 | 9,078,600 |
| 2026-07-08 | 2.940 | 3.330 | 2.860 | 2.960 | 2.960 | 16,675,801 |
| 2026-07-07 | 2.920 | 3.010 | 2.900 | 2.900 | 2.900 | 3,929,400 |
| 2026-07-06 | 3.270 | 3.370 | 2.900 | 2.910 | 2.910 | 18,263,000 |
| 2026-07-03 | 3.300 | 3.980 | 3.300 | 3.320 | 3.320 | 47,071,602 |
| 2026-07-02 | 4.000 | 4.040 | 2.750 | 3.630 | 3.630 | 164,400,609 |
| 2026-06-30 | 5.140 | 5.140 | 3.900 | 3.990 | 3.990 | 30,794,801 |
| 2026-06-29 | 5.190 | 5.220 | 4.830 | 5.130 | 5.130 | 10,194,600 |
| 2026-06-26 | 5.250 | 5.250 | 5.120 | 5.180 | 5.180 | 1,824,600 |
| 2026-06-25 | 5.200 | 5.250 | 5.110 | 5.200 | 5.200 | 2,578,200 |
| 2026-06-24 | 5.290 | 5.550 | 5.050 | 5.130 | 5.130 | 27,032,400 |
| 2026-06-23 | 5.110 | 5.460 | 5.110 | 5.340 | 5.340 | 27,373,801 |
| 2026-06-22 | 5.230 | 5.300 | 5.100 | 5.260 | 5.260 | 12,340,200 |
| 2026-06-18 | 5.180 | 5.280 | 5.010 | 5.280 | 5.280 | 12,873,600 |
| 2026-06-17 | 5.060 | 5.280 | 4.910 | 5.260 | 5.260 | 21,771,000 |
| 2026-06-16 | 5.150 | 5.180 | 5.020 | 5.110 | 5.110 | 4,422,000 |
| 2026-06-15 | 5.090 | 5.290 | 5.060 | 5.150 | 5.150 | 8,511,640 |
| 2026-06-12 | 5.060 | 5.320 | 5.040 | 5.040 | 5.040 | 4,303,200 |
| 2026-06-11 | 5.070 | 5.110 | 4.950 | 5.040 | 5.040 | 5,698,800 |
| 2026-06-10 | 4.920 | 5.090 | 4.910 | 5.050 | 5.050 | 20,798,400 |
| 2026-06-09 | 5.150 | 5.280 | 4.910 | 4.910 | 4.910 | 19,540,199 |
| 2026-06-08 | 5.000 | 5.180 | 4.850 | 5.150 | 5.150 | 23,149,801 |
| 2026-06-05 | 5.110 | 5.210 | 4.850 | 5.000 | 5.000 | 12,135,000 |
| 2026-06-04 | 5.160 | 5.180 | 4.850 | 5.100 | 5.100 | 11,109,000 |
| 2026-06-03 | 4.940 | 5.150 | 4.820 | 4.930 | 4.930 | 5,958,000 |
| 2026-06-02 | 5.110 | 5.190 | 4.850 | 4.930 | 4.930 | 6,216,000 |
| 2026-06-01 | 5.080 | 5.200 | 4.980 | 5.150 | 5.150 | 4,531,200 |
| 2026-05-29 | 4.700 | 4.930 | 4.420 | 4.930 | 4.930 | 10,855,200 |
| 2026-05-28 | 4.880 | 4.880 | 4.440 | 4.600 | 4.600 | 6,081,000 |
| 2026-05-27 | 5.200 | 5.200 | 4.800 | 4.810 | 4.810 | 4,196,400 |
| 2026-05-26 | 5.260 | 5.440 | 5.020 | 5.050 | 5.050 | 6,334,010 |
| 2026-05-22 | 5.150 | 5.420 | 5.000 | 5.340 | 5.340 | 9,768,600 |
| 2026-05-21 | 5.180 | 5.240 | 5.010 | 5.030 | 5.030 | 6,875,400 |
| 2026-05-20 | 5.500 | 5.500 | 4.980 | 5.140 | 5.140 | 10,974,600 |
| 2026-05-19 | 5.410 | 5.550 | 5.140 | 5.370 | 5.370 | 12,281,400 |
| 2026-05-18 | 5.250 | 5.380 | 5.120 | 5.240 | 5.240 | 5,994,600 |
| 2026-05-15 | 5.150 | 5.390 | 5.130 | 5.250 | 5.250 | 4,883,398 |
| 2026-05-14 | 5.230 | 5.230 | 5.020 | 5.150 | 5.150 | 2,484,000 |
| 2026-05-13 | 5.260 | 5.260 | 5.080 | 5.150 | 5.150 | 2,273,400 |
| 2026-05-12 | 5.200 | 5.350 | 5.200 | 5.280 | 5.280 | 2,812,200 |
| 2026-05-11 | 5.670 | 5.670 | 5.160 | 5.200 | 5.200 | 5,241,000 |
| 2026-05-08 | 5.390 | 5.470 | 4.970 | 5.310 | 5.310 | 13,209,000 |
| 2026-05-07 | 5.430 | 5.570 | 5.300 | 5.330 | 5.330 | 2,744,600 |
| 2026-05-06 | 5.430 | 5.510 | 5.290 | 5.430 | 5.430 | 3,873,600 |
| 2026-05-05 | 5.800 | 5.820 | 5.460 | 5.490 | 5.490 | 1,644,000 |
| 2026-05-04 | 5.460 | 5.780 | 5.340 | 5.770 | 5.770 | 2,518,792 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.