Bayzed Health Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.790 | 3.810 | 3.710 | 3.720 | 3.720 | 1,571,400 |
| 2026-01-27 | 3.840 | 3.880 | 3.690 | 3.750 | 3.750 | 1,891,200 |
| 2026-01-26 | 3.910 | 3.910 | 3.700 | 3.790 | 3.790 | 2,450,400 |
| 2026-01-23 | 3.930 | 3.960 | 3.800 | 3.830 | 3.830 | 3,517,200 |
| 2026-01-22 | 3.840 | 4.100 | 3.800 | 3.840 | 3.840 | 10,304,200 |
| 2026-01-21 | 3.850 | 3.850 | 3.750 | 3.840 | 3.840 | 1,944,000 |
| 2026-01-20 | 3.970 | 3.980 | 3.800 | 3.830 | 3.830 | 2,439,600 |
| 2026-01-19 | 3.980 | 4.050 | 3.910 | 3.910 | 3.910 | 2,077,800 |
| 2026-01-16 | 4.220 | 4.220 | 4.030 | 4.040 | 4.040 | 4,860,000 |
| 2026-01-15 | 4.100 | 4.310 | 4.050 | 4.130 | 4.130 | 8,782,200 |
| 2026-01-14 | 4.220 | 4.250 | 4.050 | 4.120 | 4.120 | 7,381,800 |
| 2026-01-13 | 4.050 | 4.240 | 4.030 | 4.130 | 4.130 | 8,491,400 |
| 2026-01-12 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 4,726,200 |
| 2026-01-09 | 4.030 | 4.090 | 3.890 | 3.980 | 3.980 | 4,586,800 |
| 2026-01-08 | 4.000 | 4.180 | 3.980 | 4.060 | 4.060 | 4,239,000 |
| 2026-01-07 | 3.900 | 4.220 | 3.900 | 4.030 | 4.030 | 10,068,600 |
| 2026-01-06 | 3.950 | 4.010 | 3.850 | 3.890 | 3.890 | 3,670,680 |
| 2026-01-05 | 3.790 | 4.040 | 3.770 | 3.950 | 3.950 | 8,539,200 |
| 2026-01-02 | 3.820 | 3.930 | 3.700 | 3.890 | 3.890 | 321,000 |
| 2025-12-31 | 3.770 | 3.830 | 3.680 | 3.820 | 3.820 | 2,377,800 |
| 2025-12-30 | 4.000 | 4.020 | 3.680 | 3.730 | 3.730 | 10,551,000 |
| 2025-12-29 | 4.150 | 4.200 | 3.980 | 3.990 | 3.990 | 6,225,000 |
| 2025-12-24 | 4.330 | 4.330 | 4.110 | 4.160 | 4.160 | 2,890,200 |
| 2025-12-23 | 4.580 | 4.600 | 4.300 | 4.300 | 4.300 | 6,482,400 |
| 2025-12-22 | 4.300 | 4.660 | 4.300 | 4.580 | 4.580 | 12,973,800 |
| 2025-12-19 | 4.300 | 4.370 | 4.270 | 4.300 | 4.300 | 3,237,600 |
| 2025-12-18 | 4.360 | 4.630 | 4.240 | 4.290 | 4.290 | 9,765,000 |
| 2025-12-17 | 4.330 | 4.590 | 4.270 | 4.360 | 4.360 | 8,431,800 |
| 2025-12-16 | 4.580 | 4.580 | 4.320 | 4.330 | 4.330 | 2,700,600 |
| 2025-12-15 | 4.390 | 4.710 | 4.390 | 4.500 | 4.500 | 3,765,600 |
| 2025-12-12 | 4.240 | 4.520 | 4.200 | 4.500 | 4.500 | 8,659,200 |
| 2025-12-11 | 4.350 | 4.430 | 4.220 | 4.280 | 4.280 | 3,991,350 |
| 2025-12-10 | 4.540 | 4.540 | 4.330 | 4.350 | 4.350 | 3,065,400 |
| 2025-12-09 | 4.730 | 4.740 | 4.460 | 4.530 | 4.530 | 4,267,800 |
| 2025-12-08 | 4.940 | 4.940 | 4.670 | 4.700 | 4.700 | 3,766,800 |
| 2025-12-05 | 5.090 | 5.090 | 4.800 | 4.820 | 4.820 | 6,939,360 |
| 2025-12-04 | 5.250 | 5.250 | 5.030 | 5.090 | 5.090 | 2,109,600 |
| 2025-12-03 | 5.400 | 5.410 | 5.070 | 5.140 | 5.140 | 4,819,800 |
| 2025-12-02 | 5.660 | 5.740 | 5.320 | 5.410 | 5.410 | 4,619,400 |
| 2025-12-01 | 5.740 | 5.850 | 5.640 | 5.650 | 5.650 | 1,827,000 |
| 2025-11-28 | 5.760 | 5.970 | 5.760 | 5.800 | 5.800 | 3,930,000 |
| 2025-11-27 | 5.720 | 5.800 | 5.670 | 5.720 | 5.720 | 1,330,200 |
| 2025-11-26 | 5.700 | 5.930 | 5.700 | 5.750 | 5.750 | 2,946,600 |
| 2025-11-25 | 5.830 | 5.860 | 5.700 | 5.750 | 5.750 | 2,362,200 |
| 2025-11-24 | 5.750 | 5.860 | 5.670 | 5.810 | 5.810 | 2,098,800 |
| 2025-11-21 | 6.110 | 6.110 | 5.740 | 5.750 | 5.750 | 4,803,250 |
| 2025-11-20 | 6.280 | 6.310 | 5.950 | 6.020 | 6.020 | 6,791,400 |
| 2025-11-19 | 6.510 | 6.610 | 6.250 | 6.270 | 6.270 | 5,307,600 |
| 2025-11-18 | 6.540 | 6.760 | 6.520 | 6.520 | 6.520 | 4,953,600 |
| 2025-11-17 | 6.680 | 6.740 | 6.510 | 6.520 | 6.520 | 4,122,600 |
| 2025-11-14 | 6.680 | 7.040 | 6.590 | 6.690 | 6.690 | 13,353,000 |
| 2025-11-13 | 6.700 | 6.800 | 6.580 | 6.610 | 6.610 | 4,452,600 |
| 2025-11-12 | 6.510 | 6.830 | 6.500 | 6.570 | 6.570 | 8,978,582 |
| 2025-11-11 | 6.620 | 6.670 | 6.500 | 6.500 | 6.500 | 3,989,400 |
| 2025-11-10 | 6.600 | 6.690 | 6.510 | 6.650 | 6.650 | 3,763,200 |
| 2025-11-07 | 6.820 | 6.930 | 6.570 | 6.590 | 6.590 | 6,124,200 |
| 2025-11-06 | 7.050 | 7.120 | 6.780 | 6.780 | 6.780 | 8,166,600 |
| 2025-11-05 | 6.700 | 7.110 | 6.680 | 7.050 | 7.050 | 17,967,000 |
| 2025-11-04 | 6.950 | 6.990 | 6.660 | 6.660 | 6.660 | 5,403,600 |
| 2025-11-03 | 7.250 | 7.250 | 6.960 | 6.990 | 6.990 | 5,873,200 |
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.