Bayzed Health Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.630 | 5.630 | 5.220 | 5.360 | 5.360 | 8,376,000 |
| 2026-04-29 | 5.480 | 5.650 | 5.360 | 5.500 | 5.500 | 8,123,400 |
| 2026-04-28 | 5.160 | 5.470 | 5.160 | 5.390 | 5.390 | 11,140,800 |
| 2026-04-27 | 4.970 | 5.160 | 4.900 | 5.150 | 5.150 | 7,569,000 |
| 2026-04-24 | 5.010 | 5.170 | 4.770 | 4.970 | 4.970 | 9,569,000 |
| 2026-04-23 | 5.300 | 5.300 | 5.010 | 5.010 | 5.010 | 13,445,400 |
| 2026-04-22 | 5.110 | 5.450 | 5.010 | 5.250 | 5.250 | 20,819,400 |
| 2026-04-21 | 5.350 | 5.480 | 5.090 | 5.150 | 5.150 | 10,924,200 |
| 2026-04-20 | 5.270 | 5.310 | 5.160 | 5.250 | 5.250 | 7,556,400 |
| 2026-04-17 | 5.410 | 5.450 | 5.110 | 5.230 | 5.230 | 11,501,400 |
| 2026-04-16 | 5.150 | 5.630 | 5.060 | 5.380 | 5.380 | 42,723,000 |
| 2026-04-15 | 4.960 | 5.560 | 4.820 | 5.250 | 5.250 | 47,451,602 |
| 2026-04-14 | 4.740 | 5.230 | 4.550 | 4.990 | 4.990 | 35,756,398 |
| 2026-04-13 | 4.370 | 4.770 | 4.170 | 4.740 | 4.740 | 15,078,200 |
| 2026-04-10 | 4.500 | 4.600 | 4.260 | 4.370 | 4.370 | 16,635,000 |
| 2026-04-09 | 4.700 | 4.840 | 4.360 | 4.520 | 4.520 | 20,130,600 |
| 2026-04-08 | 4.300 | 4.770 | 4.250 | 4.700 | 4.700 | 29,436,000 |
| 2026-04-02 | 4.560 | 4.710 | 4.260 | 4.340 | 4.340 | 30,929,400 |
| 2026-04-01 | 4.060 | 4.990 | 4.000 | 4.560 | 4.560 | 99,140,578 |
| 2026-03-31 | 3.680 | 4.270 | 3.680 | 4.060 | 4.060 | 57,215,199 |
| 2026-03-30 | 3.690 | 3.850 | 3.580 | 3.630 | 3.630 | 19,167,600 |
| 2026-03-27 | 3.370 | 3.750 | 3.350 | 3.660 | 3.660 | 32,329,199 |
| 2026-03-26 | 3.320 | 3.440 | 3.230 | 3.330 | 3.330 | 12,933,000 |
| 2026-03-25 | 3.140 | 3.340 | 3.140 | 3.310 | 3.310 | 70,539,602 |
| 2026-03-24 | 3.140 | 3.760 | 3.050 | 3.150 | 3.150 | 108,785,000 |
| 2026-03-23 | 3.380 | 3.380 | 3.130 | 3.140 | 3.140 | 6,738,400 |
| 2026-03-20 | 3.330 | 3.360 | 3.150 | 3.190 | 3.190 | 3,532,200 |
| 2026-03-19 | 3.320 | 3.450 | 3.250 | 3.270 | 3.270 | 3,847,200 |
| 2026-03-18 | 3.460 | 3.460 | 3.270 | 3.370 | 3.370 | 5,938,600 |
| 2026-03-17 | 3.520 | 3.590 | 3.370 | 3.390 | 3.390 | 6,670,200 |
| 2026-03-16 | 3.590 | 3.590 | 3.410 | 3.450 | 3.450 | 7,645,800 |
| 2026-03-13 | 3.380 | 3.790 | 3.310 | 3.490 | 3.490 | 30,714,000 |
| 2026-03-12 | 3.380 | 3.380 | 3.280 | 3.310 | 3.310 | 3,636,000 |
| 2026-03-11 | 3.290 | 3.480 | 3.260 | 3.380 | 3.380 | 8,180,400 |
| 2026-03-10 | 3.370 | 3.540 | 3.250 | 3.290 | 3.290 | 16,313,400 |
| 2026-03-09 | 3.250 | 3.330 | 3.060 | 3.250 | 3.250 | 23,464,801 |
| 2026-03-06 | 3.090 | 3.970 | 2.970 | 3.420 | 3.420 | 122,886,000 |
| 2026-03-05 | 2.950 | 3.100 | 2.850 | 3.020 | 3.020 | 14,734,800 |
| 2026-03-04 | 2.710 | 3.000 | 2.690 | 2.870 | 2.870 | 21,583,600 |
| 2026-03-03 | 2.850 | 2.980 | 2.650 | 2.740 | 2.740 | 10,147,800 |
| 2026-03-02 | 3.020 | 3.020 | 2.810 | 2.830 | 2.830 | 3,768,000 |
| 2026-02-27 | 3.170 | 3.220 | 3.010 | 3.030 | 3.030 | 5,084,400 |
| 2026-02-26 | 3.400 | 3.480 | 3.150 | 3.180 | 3.180 | 5,485,200 |
| 2026-02-25 | 3.400 | 3.430 | 3.340 | 3.360 | 3.360 | 1,695,600 |
| 2026-02-24 | 3.550 | 3.550 | 3.330 | 3.370 | 3.370 | 2,307,000 |
| 2026-02-23 | 3.390 | 3.560 | 3.390 | 3.460 | 3.460 | 382,200 |
| 2026-02-20 | 3.570 | 3.570 | 3.390 | 3.390 | 3.390 | 181,200 |
| 2026-02-16 | 3.460 | 3.480 | 3.380 | 3.470 | 3.470 | 262,200 |
| 2026-02-13 | 3.380 | 3.630 | 3.350 | 3.460 | 3.460 | 8,777,600 |
| 2026-02-12 | 3.450 | 3.500 | 3.340 | 3.380 | 3.380 | 2,846,600 |
| 2026-02-11 | 3.680 | 3.680 | 3.410 | 3.420 | 3.420 | 5,667,600 |
| 2026-02-10 | 3.550 | 3.730 | 3.510 | 3.550 | 3.550 | 5,477,400 |
| 2026-02-09 | 3.430 | 3.540 | 3.430 | 3.490 | 3.490 | 2,934,000 |
| 2026-02-06 | 3.550 | 3.550 | 3.410 | 3.410 | 3.410 | 2,586,600 |
| 2026-02-05 | 3.580 | 3.720 | 3.450 | 3.530 | 3.530 | 14,112,600 |
| 2026-02-04 | 3.420 | 3.520 | 3.330 | 3.520 | 3.520 | 4,335,000 |
| 2026-02-03 | 3.500 | 3.580 | 3.400 | 3.410 | 3.410 | 2,591,600 |
| 2026-02-02 | 3.610 | 3.620 | 3.470 | 3.520 | 3.520 | 3,841,800 |
| 2026-01-30 | 3.650 | 4.000 | 3.600 | 3.600 | 3.600 | 15,870,000 |
| 2026-01-29 | 3.730 | 3.730 | 3.600 | 3.640 | 3.640 | 4,172,600 |
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.