BFB Health Limited (0205.HK) HKSE
0.68
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.68
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.67 | 0.68 | 0.68 | 0.69 | 0.67 | 137,500 |
| April 01, 2026 | 0.71 | 0.68 | 0.68 | 0.74 | 0.68 | 600,000 |
| March 31, 2026 | 0.74 | 0.72 | 0.72 | 0.75 | 0.72 | 471,000 |
| March 30, 2026 | 0.77 | 0.73 | 0.73 | 0.77 | 0.73 | 660,000 |
| March 27, 2026 | 0.74 | 0.77 | 0.77 | 0.78 | 0.7 | 420,000 |
| March 26, 2026 | 0.7 | 0.74 | 0.74 | 0.74 | 0.66 | 400,000 |
| March 25, 2026 | 0.75 | 0.7 | 0.7 | 0.77 | 0.7 | 1.21M |
| March 24, 2026 | 0.72 | 0.74 | 0.74 | 0.74 | 0.72 | 939,950 |
| March 23, 2026 | 0.75 | 0.72 | 0.72 | 0.75 | 0.72 | 760,000 |
| March 20, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 630,000 |
| March 19, 2026 | 0.72 | 0.74 | 0.74 | 0.75 | 0.72 | 740,000 |
| March 18, 2026 | 0.75 | 0.73 | 0.73 | 0.75 | 0.72 | 820,000 |
| March 17, 2026 | 0.75 | 0.75 | 0.75 | 0.77 | 0.75 | 760,000 |
| March 16, 2026 | 0.76 | 0.75 | 0.75 | 0.77 | 0.75 | 1.2M |
| March 13, 2026 | 0.76 | 0.75 | 0.75 | 0.77 | 0.73 | 632,000 |
| March 12, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.7 | 395,500 |
| March 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 360,000 |
| March 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 160,000 |
| March 09, 2026 | 0.76 | 0.74 | 0.74 | 0.76 | 0.74 | 290,000 |
| March 06, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 240,000 |
| March 05, 2026 | 0.77 | 0.77 | 0.77 | 0.79 | 0.77 | 330,000 |
| March 04, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0 |
| March 03, 2026 | 0.77 | 0.76 | 0.76 | 0.77 | 0.75 | 1.05M |
| March 02, 2026 | 0.79 | 0.76 | 0.76 | 0.79 | 0.76 | 510,000 |
| February 27, 2026 | 0.79 | 0.79 | 0.79 | 0.8 | 0.79 | 410,000 |
| February 26, 2026 | 0.8 | 0.79 | 0.79 | 0.8 | 0.78 | 440,000 |
| February 25, 2026 | 0.83 | 0.79 | 0.79 | 0.83 | 0.79 | 340,450 |
| February 24, 2026 | 0.84 | 0.83 | 0.83 | 0.84 | 0.83 | 115,800 |
| February 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.8 | 290,000 |
| February 20, 2026 | 0.85 | 0.84 | 0 | 0.85 | 0.84 | 140,000 |
| February 16, 2026 | 0.84 | 0.84 | 0 | 0.84 | 0.84 | 10,000 |
| February 13, 2026 | 0.85 | 0.84 | 0 | 0.85 | 0.84 | 490,000 |
| February 12, 2026 | 0.85 | 0.84 | 0 | 0.85 | 0.84 | 200,000 |
| February 11, 2026 | 0.85 | 0.85 | 0 | 0.85 | 0.85 | 90,000 |
| February 10, 2026 | 0.86 | 0.85 | 0 | 0.86 | 0.85 | 133,250 |
| February 09, 2026 | 0.85 | 0.86 | 0 | 0.88 | 0.84 | 490,000 |
| February 06, 2026 | 0.88 | 0.85 | 0 | 0.88 | 0.85 | 390,000 |
| February 05, 2026 | 0.89 | 0.89 | 0 | 0.89 | 0.88 | 115,300 |
| February 04, 2026 | 0.89 | 0.89 | 0 | 0.89 | 0.85 | 1.37M |
| February 03, 2026 | 0.91 | 0.89 | 0 | 0.91 | 0.89 | 80,000 |
| February 02, 2026 | 0.92 | 0.9 | 0 | 0.92 | 0.9 | 150,000 |
| January 30, 2026 | 0.86 | 0.91 | 0 | 0.92 | 0.84 | 1M |
| January 29, 2026 | 0.91 | 0.85 | 0 | 0.91 | 0.85 | 1.18M |
| January 28, 2026 | 0.93 | 0.91 | 0 | 0.93 | 0.89 | 744,250 |
| January 27, 2026 | 0.94 | 0.93 | 0 | 0.94 | 0.92 | 620,550 |
| January 26, 2026 | 0.94 | 0.94 | 0 | 0.95 | 0.94 | 1.36M |
| January 23, 2026 | 0.99 | 0.95 | 0 | 0.99 | 0.92 | 1.4M |
| January 22, 2026 | 0.96 | 0.99 | 0 | 0.99 | 0.95 | 5.15M |
| January 21, 2026 | 0.94 | 0.95 | 0 | 0.95 | 0.91 | 666,000 |
| January 20, 2026 | 0.93 | 0.94 | 0 | 0.94 | 0.9 | 1.64M |
| January 19, 2026 | 0.96 | 0.93 | 0 | 0.96 | 0.88 | 3.83M |
| January 16, 2026 | 0.93 | 0.96 | 0 | 1 | 0.93 | 4.12M |
| January 15, 2026 | 0.9 | 0.93 | 0 | 0.93 | 0.88 | 3.95M |
| January 14, 2026 | 0.91 | 0.9 | 0 | 0.95 | 0.89 | 3.25M |
| January 13, 2026 | 0.93 | 0.91 | 0 | 0.95 | 0.89 | 5.26M |
| January 12, 2026 | 0.82 | 0.92 | 0 | 1.01 | 0.82 | 5.42M |
| January 09, 2026 | 0.79 | 0.82 | 0 | 0.83 | 0.79 | 1.26M |
| January 08, 2026 | 0.8 | 0.78 | 0 | 0.8 | 0.77 | 502,500 |
| January 07, 2026 | 0.76 | 0.78 | 0 | 0.8 | 0.72 | 1.23M |
| January 06, 2026 | 0.8 | 0.77 | 0 | 0.81 | 0.75 | 1.23M |