Baijin Life Science Holdings Limited - 1466.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.54	0.54	0.54	0.54	0.54	0
February 13, 2026	0.54	0.54	0.54	0.54	0.54	0
February 12, 2026	0.54	0.54	0.54	0.54	0.54	0
February 11, 2026	0.54	0.54	0.54	0.54	0.54	0
February 10, 2026	0.54	0.54	0.54	0.54	0.54	0
February 09, 2026	0.53	0.54	0.54	0.54	0.52	120,000
February 06, 2026	0.54	0.54	0.54	0.55	0.51	496,000
February 05, 2026	0.54	0.55	0.55	0.55	0.53	196,100
February 04, 2026	0.55	0.55	0.55	0.57	0.53	792,000
February 03, 2026	0.55	0.56	0.56	0.56	0.54	65,200
February 02, 2026	0.55	0.56	0.56	0.59	0.54	185,338
January 30, 2026	0.55	0.53	0.53	0.59	0.53	185,338
January 29, 2026	0.54	0.54	0.54	0.54	0.54	16,000
January 28, 2026	0.54	0.55	0.55	0.55	0.53	408,000
January 27, 2026	0.54	0.56	0.56	0.56	0.52	560,000
January 26, 2026	0.54	0.55	0.55	0.55	0.54	39,600
January 23, 2026	0.55	0.55	0.55	0.57	0.54	80,000
January 22, 2026	0.55	0.54	0.54	0.55	0.53	140,000
January 21, 2026	0.57	0.57	0.57	0.57	0.57	0
January 20, 2026	0.54	0.57	0.57	0.57	0.53	96,000
January 19, 2026	0.6	0.57	0.57	0.6	0.57	40,000
January 16, 2026	0.53	0.57	0.57	0.57	0.53	32,000
January 15, 2026	0.54	0.58	0.58	0.59	0.54	18,000
January 14, 2026	0.5	0.61	0.61	0.7	0.5	2.62M
January 13, 2026	0.5	0.53	0.53	0.57	0.5	1.57M
January 12, 2026	0.53	0.5	0.5	0.53	0.5	784,000
January 09, 2026	0.52	0.54	0.54	0.54	0.51	208,000
January 08, 2026	0.53	0.55	0.55	0.55	0.53	86,000
January 07, 2026	0.53	0.54	0.54	0.55	0.51	264,000
January 06, 2026	0.57	0.55	0.55	0.57	0.51	56,000
January 05, 2026	0.51	0.55	0.55	0.55	0.5	1.18M
January 02, 2026	0.51	0.57	0.57	0.57	0.51	440,000
December 31, 2025	0.51	0.51	0.51	0.51	0.51	24,000
December 30, 2025	0.5	0.5	0.5	0.5	0.5	104,000
December 29, 2025	0.5	0.52	0.52	0.52	0.49	800,000
December 24, 2025	0.52	0.52	0.52	0.52	0.52	8,997
December 23, 2025	0.5	0.51	0.51	0.51	0.49	184,000
December 22, 2025	0.53	0.51	0.51	0.53	0.48	560,000
December 19, 2025	0.48	0.55	0.55	0.55	0.47	512,000
December 18, 2025	0.5	0.5	0.5	0.5	0.47	48,000
December 17, 2025	0.48	0.5	0.5	0.5	0.47	176,000
December 16, 2025	0.49	0.49	0.49	0.49	0.49	112,000
December 15, 2025	0.51	0.51	0.51	0.51	0.51	0
December 12, 2025	0.51	0.51	0.51	0.51	0.51	0
December 11, 2025	0.5	0.51	0.51	0.51	0.49	172,000
December 10, 2025	0.51	0.5	0.5	0.51	0.5	16,000
December 09, 2025	0.52	0.51	0.51	0.52	0.5	216,000
December 08, 2025	0.5	0.52	0.52	0.52	0.49	518,000
December 05, 2025	0.5	0.51	0.51	0.51	0.48	832,000
December 04, 2025	0.51	0.5	0.5	0.51	0.49	672,000
December 03, 2025	0.52	0.53	0.53	0.53	0.52	160,000
December 02, 2025	0.55	0.52	0.52	0.55	0.51	512,000
December 01, 2025	0.56	0.56	0.56	0.56	0.56	64,000
November 28, 2025	0.59	0.57	0.57	0.59	0.57	416,000
November 27, 2025	0.6	0.59	0.59	0.6	0.58	196,000
November 26, 2025	0.59	0.59	0.59	0.59	0.55	552,000
November 25, 2025	0.64	0.63	0.63	0.64	0.63	64,000
November 24, 2025	0.62	0.63	0.63	0.63	0.6	320,000
November 21, 2025	0.6	0.65	0.65	0.65	0.58	896,000
November 20, 2025	0.57	0.64	0.64	0.68	0.57	768,000

Baijin Life Science Holdings Limited (1466.HK) HKSE