Bayzed Health Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.660	2.685	2.600	2.675	2.675	2,169,000
2026-10-22	2.710	2.765	2.565	2.690	2.690	3,823,800
2026-10-21	2.695	2.760	2.670	2.720	2.720	1,693,200
2026-10-20	2.660	2.720	2.635	2.670	2.670	1,133,400
2026-10-16	2.740	2.740	2.660	2.660	2.660	970,200
2026-10-15	2.755	2.765	2.620	2.675	2.675	2,732,400
2026-10-14	2.810	2.830	2.755	2.760	2.760	869,400
2026-10-13	2.815	2.930	2.735	2.800	2.800	4,087,800
2026-10-12	2.915	2.935	2.855	2.920	2.920	716,400
2026-10-09	2.935	2.990	2.930	2.930	2.930	774,000
2026-10-08	3.010	3.010	2.915	2.955	2.955	1,431,600
2026-10-07	3.000	3.055	2.965	2.965	2.965	454,200
2026-10-06	3.005	3.080	3.005	3.060	3.060	293,400
2026-10-05	2.995	3.090	2.995	3.055	3.055	481,200
2026-10-02	2.975	3.120	2.905	3.040	3.040	1,002,000
2026-09-30	2.870	3.020	2.810	2.980	2.980	3,184,800
2026-09-29	2.825	2.880	2.825	2.855	2.855	1,509,000
2026-09-28	2.845	2.905	2.790	2.800	2.800	1,612,800
2026-09-25	2.800	2.880	2.800	2.870	2.870	205,800
2026-09-24	2.870	2.880	2.810	2.850	2.850	1,134,000
2026-09-23	2.900	2.905	2.835	2.870	2.870	2,240,400
2026-09-22	2.950	2.965	2.830	2.895	2.895	2,104,800
2026-09-21	3.010	3.045	2.945	2.945	2.945	2,059,200
2026-09-18	2.900	2.995	2.895	2.990	2.990	2,172,000
2026-09-17	2.945	2.945	2.855	2.900	2.900	2,846,400
2026-09-16	2.925	2.975	2.890	2.945	2.945	3,693,600
2026-09-15	2.860	2.940	2.830	2.925	2.925	2,190,000
2026-09-14	2.815	2.910	2.775	2.885	2.885	1,612,200
2026-09-11	2.770	2.805	2.650	2.805	2.805	2,296,800
2026-09-10	2.780	2.805	2.765	2.780	2.780	1,242,000
2026-09-09	2.900	2.965	2.820	2.820	2.820	8,850,600
2026-09-08	2.910	2.960	2.900	2.900	2.900	2,323,200
2026-09-07	3.000	3.000	2.895	2.930	2.930	5,596,800
2026-09-04	2.970	3.070	2.950	2.960	2.960	14,060,400
2026-09-03	2.980	3.125	2.945	2.970	2.970	6,862,800
2026-09-02	3.105	3.105	3.015	3.015	3.015	4,139,300
2026-09-01	3.270	3.270	3.020	3.060	3.060	8,487,600
2026-08-31	3.300	3.360	3.180	3.270	3.270	13,771,200
2026-08-28	3.210	3.395	3.195	3.250	3.250	12,004,800
2026-08-27	3.055	3.230	3.020	3.200	3.200	9,652,600
2026-08-26	3.060	3.175	3.040	3.040	3.040	5,009,000
2026-08-25	3.080	3.090	2.970	3.060	3.060	3,517,800
2026-08-24	3.000	3.155	2.985	3.080	3.080	7,315,800
2026-08-21	2.970	3.045	2.930	2.985	2.985	16,092,600
2026-08-20	3.000	3.060	2.920	2.970	2.970	8,521,800
2026-08-19	3.050	3.050	2.910	2.995	2.995	4,249,800
2026-08-18	3.005	3.055	3.005	3.040	3.040	4,420,800
2026-08-17	2.885	3.125	2.885	3.020	3.020	4,266,600
2026-08-14	3.045	3.070	2.975	2.985	2.985	8,217,600
2026-08-13	2.920	3.040	2.855	3.040	3.040	11,524,200
2026-08-12	3.020	3.050	2.885	2.920	2.920	4,461,600
2026-08-11	3.095	3.140	3.010	3.015	3.015	3,603,600
2026-08-10	3.050	3.115	3.005	3.095	3.095	3,978,600
2026-08-07	3.050	3.100	2.995	3.005	3.005	2,274,000
2026-08-06	3.080	3.080	3.000	3.050	3.050	4,045,800
2026-08-05	3.115	3.140	3.050	3.080	3.080	2,800,800
2026-08-04	3.110	3.310	3.080	3.115	3.115	10,923,800
2026-08-03	3.090	3.215	3.005	3.065	3.065	6,297,000
2026-07-31	2.810	3.080	2.810	3.060	3.060	4,082,400
2026-07-30	2.880	2.880	2.820	2.870	2.870	1,445,400

Page 1 of 6 · 331 trading daysOlder →

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.