Bayzed Health Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.930 | 7.220 | 6.820 | 7.040 | 7.040 | 13,402,400 |
| 2025-10-30 | 6.950 | 7.080 | 6.750 | 6.870 | 6.870 | 6,038,400 |
| 2025-10-28 | 7.050 | 7.280 | 6.880 | 6.910 | 6.910 | 7,304,400 |
| 2025-10-27 | 7.100 | 7.220 | 7.000 | 7.000 | 7.000 | 5,956,800 |
| 2025-10-24 | 7.150 | 7.360 | 6.850 | 7.000 | 7.000 | 14,962,800 |
| 2025-10-23 | 7.330 | 7.480 | 6.780 | 6.970 | 6.970 | 11,836,346 |
| 2025-10-22 | 7.220 | 7.800 | 7.090 | 7.340 | 7.340 | 32,143,200 |
| 2025-10-21 | 7.600 | 7.600 | 7.120 | 7.180 | 7.180 | 15,493,400 |
| 2025-10-20 | 8.250 | 8.590 | 7.390 | 7.680 | 7.680 | 31,657,400 |
| 2025-10-17 | 8.000 | 9.090 | 7.820 | 7.860 | 7.860 | 103,638,146 |
| 2025-10-16 | 6.700 | 8.450 | 6.610 | 7.940 | 7.940 | 105,344,400 |
| 2025-10-15 | 6.540 | 6.990 | 6.440 | 6.690 | 6.690 | 18,295,800 |
| 2025-10-14 | 6.870 | 6.980 | 6.510 | 6.530 | 6.530 | 7,201,200 |
| 2025-10-13 | 7.000 | 7.000 | 6.560 | 6.710 | 6.710 | 11,568,640 |
| 2025-10-10 | 7.320 | 7.680 | 7.110 | 7.150 | 7.150 | 10,187,400 |
| 2025-10-09 | 7.520 | 7.900 | 7.290 | 7.310 | 7.310 | 15,927,600 |
| 2025-10-08 | 7.570 | 7.570 | 7.160 | 7.320 | 7.320 | 949,800 |
| 2025-10-06 | 7.590 | 7.610 | 7.340 | 7.520 | 7.520 | 634,800 |
| 2025-10-03 | 7.630 | 7.680 | 7.330 | 7.590 | 7.590 | 754,400 |
| 2025-10-02 | 7.930 | 7.950 | 7.380 | 7.740 | 7.740 | 1,930,800 |
| 2025-09-30 | 7.410 | 8.430 | 7.410 | 7.830 | 7.830 | 52,811,800 |
| 2025-09-29 | 7.360 | 7.550 | 7.320 | 7.410 | 7.410 | 6,856,200 |
| 2025-09-26 | 7.820 | 7.870 | 7.380 | 7.380 | 7.380 | 18,099,200 |
| 2025-09-25 | 8.400 | 8.450 | 7.730 | 7.780 | 7.780 | 21,070,200 |
| 2025-09-24 | 8.800 | 9.080 | 8.210 | 8.270 | 8.270 | 21,507,400 |
| 2025-09-23 | 8.500 | 9.200 | 8.110 | 8.650 | 8.650 | 56,522,000 |
| 2025-09-22 | 8.130 | 8.900 | 7.940 | 8.500 | 8.500 | 49,890,800 |
| 2025-09-19 | 9.590 | 9.830 | 8.080 | 8.100 | 8.100 | 58,062,398 |
| 2025-09-18 | 11.890 | 12.300 | 9.230 | 9.520 | 9.520 | 97,771,320 |
| 2025-09-17 | 15.070 | 18.000 | 10.580 | 11.690 | 11.690 | 201,952,680 |
| 2025-09-16 | 11.770 | 19.880 | 11.120 | 13.110 | 13.110 | 372,819,580 |
| 2025-09-15 | 6.900 | 11.210 | 6.600 | 10.240 | 10.240 | 220,529,500 |
| 2025-09-12 | 6.810 | 8.390 | 6.640 | 6.800 | 6.800 | 63,056,400 |
| 2025-09-11 | 6.310 | 6.850 | 6.300 | 6.600 | 6.600 | 4,839,000 |
| 2025-09-10 | 6.640 | 6.640 | 6.330 | 6.360 | 6.360 | 1,597,800 |
| 2025-09-09 | 6.440 | 6.750 | 6.320 | 6.360 | 6.360 | 2,279,400 |
| 2025-09-08 | 7.040 | 7.100 | 6.010 | 6.480 | 6.480 | 6,070,800 |
| 2025-09-05 | 6.860 | 7.160 | 6.770 | 6.910 | 6.910 | 2,704,200 |
| 2025-09-04 | 6.910 | 7.020 | 6.810 | 6.860 | 6.860 | 674,400 |
| 2025-09-03 | 6.720 | 6.890 | 6.670 | 6.890 | 6.890 | 944,200 |
| 2025-09-02 | 6.610 | 6.720 | 6.600 | 6.720 | 6.720 | 799,200 |
| 2025-09-01 | 6.620 | 6.730 | 6.580 | 6.640 | 6.640 | 1,061,400 |
| 2025-08-29 | 6.650 | 6.700 | 6.530 | 6.590 | 6.590 | 1,699,800 |
| 2025-08-28 | 6.640 | 6.690 | 6.550 | 6.620 | 6.620 | 1,075,800 |
| 2025-08-27 | 6.690 | 6.740 | 6.590 | 6.600 | 6.600 | 1,245,600 |
| 2025-08-26 | 7.050 | 7.060 | 6.670 | 6.680 | 6.680 | 2,080,200 |
| 2025-08-25 | 7.260 | 7.350 | 6.930 | 7.050 | 7.050 | 2,388,000 |
| 2025-08-22 | 7.030 | 7.280 | 6.950 | 7.160 | 7.160 | 2,021,400 |
| 2025-08-21 | 7.080 | 7.280 | 7.020 | 7.020 | 7.020 | 1,537,200 |
| 2025-08-20 | 7.280 | 7.350 | 7.000 | 7.080 | 7.080 | 1,857,000 |
| 2025-08-19 | 7.200 | 7.600 | 7.180 | 7.280 | 7.280 | 4,363,200 |
| 2025-08-18 | 6.570 | 7.260 | 6.490 | 7.120 | 7.120 | 3,128,600 |
| 2025-08-15 | 6.380 | 6.680 | 6.380 | 6.570 | 6.570 | 2,030,400 |
| 2025-08-14 | 6.560 | 6.580 | 6.380 | 6.380 | 6.380 | 1,465,200 |
| 2025-08-13 | 6.590 | 6.720 | 6.520 | 6.580 | 6.580 | 1,822,800 |
| 2025-08-12 | 6.490 | 6.640 | 6.400 | 6.590 | 6.590 | 1,800,600 |
| 2025-08-11 | 6.280 | 6.550 | 6.260 | 6.490 | 6.490 | 1,901,400 |
| 2025-08-08 | 6.440 | 6.480 | 6.290 | 6.290 | 6.290 | 1,600,200 |
| 2025-08-07 | 6.530 | 6.580 | 6.400 | 6.450 | 6.450 | 1,050,600 |
| 2025-08-06 | 6.560 | 6.660 | 6.470 | 6.530 | 6.530 | 1,358,400 |
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.