BFB Health Limited - 0205.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.84	0.84	0.85	0.84	140,000
February 16, 2026	0.84	0.84	0.84	0.84	0.84	10,000
February 13, 2026	0.85	0.84	0.84	0.85	0.84	490,000
February 12, 2026	0.85	0.84	0.84	0.85	0.84	200,000
February 11, 2026	0.85	0.85	0.85	0.85	0.85	90,000
February 10, 2026	0.86	0.85	0.85	0.86	0.85	133,250
February 09, 2026	0.85	0.86	0.86	0.88	0.84	490,000
February 06, 2026	0.88	0.85	0.85	0.88	0.85	390,000
February 05, 2026	0.89	0.89	0.89	0.89	0.88	115,300
February 04, 2026	0.89	0.89	0.89	0.89	0.85	1.37M
February 03, 2026	0.91	0.89	0.89	0.91	0.89	80,000
February 02, 2026	0.92	0.9	0.9	0.92	0.9	150,000
January 30, 2026	0.86	0.91	0.91	0.92	0.84	1M
January 29, 2026	0.91	0.85	0.85	0.91	0.85	1.18M
January 28, 2026	0.93	0.91	0.91	0.93	0.89	744,250
January 27, 2026	0.94	0.93	0.93	0.94	0.92	620,550
January 26, 2026	0.94	0.94	0.94	0.95	0.94	1.36M
January 23, 2026	0.99	0.95	0.95	0.99	0.92	1.4M
January 22, 2026	0.96	0.99	0.99	0.99	0.95	5.15M
January 21, 2026	0.94	0.95	0.95	0.95	0.91	666,000
January 20, 2026	0.93	0.94	0.94	0.94	0.9	1.64M
January 19, 2026	0.96	0.93	0.93	0.96	0.88	3.83M
January 16, 2026	0.93	0.96	0.96	1	0.93	4.12M
January 15, 2026	0.9	0.93	0.93	0.93	0.88	3.95M
January 14, 2026	0.91	0.9	0.9	0.95	0.89	3.25M
January 13, 2026	0.93	0.91	0.91	0.95	0.89	5.26M
January 12, 2026	0.82	0.92	0.92	1.01	0.82	5.42M
January 09, 2026	0.79	0.82	0.82	0.83	0.79	1.26M
January 08, 2026	0.8	0.78	0.78	0.8	0.77	502,500
January 07, 2026	0.76	0.78	0.78	0.8	0.72	1.23M
January 06, 2026	0.8	0.77	0.77	0.81	0.75	1.23M
January 05, 2026	0.71	0.76	0.76	0.79	0.71	2.25M
January 02, 2026	0.68	0.7	0.7	0.7	0.67	101,250
December 31, 2025	0.67	0.67	0.67	0.67	0.67	30,000
December 30, 2025	0.68	0.66	0.66	0.68	0.66	310,500
December 29, 2025	0.65	0.67	0.67	0.68	0.65	580,000
December 24, 2025	0.62	0.61	0.61	0.62	0.61	92,837
December 23, 2025	0.62	0.62	0.62	0.67	0.59	420,250
December 22, 2025	0.56	0.56	0.56	0.57	0.52	500,000
December 19, 2025	0.66	0.56	0.56	0.66	0.52	1.97M
December 18, 2025	0.67	0.68	0.68	0.68	0.66	540,000
December 17, 2025	0.69	0.67	0.67	0.69	0.66	990,250
December 16, 2025	0.71	0.69	0.69	0.71	0.69	530,000
December 15, 2025	0.73	0.7	0.7	0.73	0.7	230,000
December 12, 2025	0.71	0.7	0.7	0.72	0.7	81,250
December 11, 2025	0.76	0.66	0.66	0.79	0.65	1.37M
December 10, 2025	0.69	0.71	0.71	0.72	0.68	322,500
December 09, 2025	0.7	0.69	0.69	0.7	0.68	450,000
December 08, 2025	0.68	0.7	0.7	0.72	0.68	567,000
December 05, 2025	0.85	0.68	0.68	0.85	0.66	1.94M
December 04, 2025	0.69	0.67	0.67	0.69	0.63	636,750
December 03, 2025	0.79	0.7	0.7	0.81	0.69	2.61M
December 02, 2025	0.68	0.79	0.79	0.82	0.64	7.72M
December 01, 2025	0.48	0.68	0.68	0.71	0.48	7.47M
November 28, 2025	0.4	0.47	0.47	0.49	0.4	1.43M
November 27, 2025	0.38	0.38	0.38	0.38	0.37	534,000
November 26, 2025	0.35	0.36	0.36	0.36	0.35	126,500
November 25, 2025	0.36	0.35	0.35	0.36	0.35	60,000
November 24, 2025	0.34	0.36	0.36	0.36	0.34	190,000
November 21, 2025	0.37	0.34	0.34	0.37	0.34	230,000

BFB Health Limited (0205.HK) HKSE