Baijin Life Science Holdings Limited (1466.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1466.HK Historical Return
If you invested $1000 in Baijin Life Science Holdings Limited (1466.HK) 10 years ago, it would be worth $330.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,293.71, while $1000 invested 1 year ago would be worth $1,343.28. This corresponds to total returns of -66.91%, 529.37%, 34.33%, respectively, with annualized returns of -10.46%, 44.44%, 34.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1466.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.87 | 0.9 | 0.9 | 0.93 | 0.87 | 88,000 |
| July 30, 2026 | 0.96 | 0.95 | 0.95 | 0.96 | 0.95 | 184,000 |
| July 29, 2026 | 0.96 | 0.86 | 0.86 | 0.96 | 0.86 | 952,000 |
| July 28, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.93 | 648,000 |
| July 27, 2026 | 1 | 0.97 | 0.97 | 1 | 0.96 | 490,000 |
| July 24, 2026 | 1.01 | 1 | 1 | 1.01 | 0.81 | 2.66M |
| July 23, 2026 | 0.97 | 1.01 | 1.01 | 1.15 | 0.97 | 232,000 |
| July 22, 2026 | 0.97 | 1 | 1 | 1 | 0.97 | 600,000 |
| July 21, 2026 | 1.08 | 0.97 | 0.97 | 1.08 | 0.95 | 1.48M |
| July 20, 2026 | 1.11 | 1.08 | 1.08 | 1.13 | 1.04 | 944,032 |
| July 17, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.09 | 904,000 |
| July 16, 2026 | 1.13 | 1.15 | 1.15 | 1.23 | 1.09 | 1.07M |
| July 15, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.07 | 248,000 |
| July 14, 2026 | 1.11 | 1.14 | 1.14 | 1.26 | 0.89 | 3.39M |
| July 13, 2026 | 1.09 | 1.08 | 1.08 | 1.14 | 1.08 | 984,000 |
| July 10, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.12 | 296,000 |
| July 09, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.1 | 937,000 |
| July 08, 2026 | 0.98 | 1.14 | 1.14 | 1.17 | 0.98 | 1.71M |
| July 07, 2026 | 1 | 0.98 | 0.98 | 1.01 | 0.92 | 360,000 |
| July 06, 2026 | 0.93 | 1.01 | 1.01 | 1.01 | 0.9 | 1.49M |
| July 03, 2026 | 1 | 0.94 | 0.94 | 1.04 | 0.9 | 1.73M |
| July 02, 2026 | 0.84 | 1.01 | 1.01 | 1.05 | 0.84 | 4.59M |
| June 30, 2026 | 1 | 0.84 | 0.84 | 1 | 0.81 | 4.32M |
| June 29, 2026 | 1.18 | 1.04 | 1.04 | 1.18 | 0.83 | 8.82M |
| June 26, 2026 | 1.4 | 1.23 | 1.23 | 1.55 | 1.11 | 6.18M |
| June 25, 2026 | 1.31 | 1.41 | 1.41 | 1.7 | 1.31 | 9.55M |
| June 24, 2026 | 1.07 | 1.34 | 1.34 | 1.34 | 1.05 | 5.18M |
| June 23, 2026 | 0.9 | 1.09 | 1.09 | 1.11 | 0.82 | 7.57M |
| June 22, 2026 | 0.65 | 0.9 | 0.9 | 0.96 | 0.59 | 17.51M |
| June 18, 2026 | 0.55 | 0.62 | 0.62 | 0.64 | 0.55 | 6.78M |
| June 17, 2026 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 326,591 |
| June 16, 2026 | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 344,000 |
| June 15, 2026 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 48,000 |
| June 11, 2026 | 0.53 | 0.54 | 0.54 | 0.55 | 0.52 | 144,000 |
| June 10, 2026 | 0.53 | 0.53 | 0.53 | 0.54 | 0.53 | 40,000 |
| June 09, 2026 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 56,000 |
| June 08, 2026 | 0.53 | 0.52 | 0.52 | 0.53 | 0.5 | 1.24M |
| June 05, 2026 | 0.54 | 0.55 | 0.55 | 0.56 | 0.53 | 232,000 |
| June 04, 2026 | 0.56 | 0.54 | 0.54 | 0.57 | 0.54 | 584,000 |
| June 03, 2026 | 0.55 | 0.56 | 0.56 | 0.57 | 0.53 | 428,000 |
| June 02, 2026 | 0.54 | 0.55 | 0.55 | 0.58 | 0.54 | 1.32M |
| June 01, 2026 | 0.51 | 0.52 | 0.52 | 0.55 | 0.51 | 848,000 |
| May 29, 2026 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 1.26M |
| May 28, 2026 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 400,000 |
| May 27, 2026 | 0.48 | 0.51 | 0.51 | 0.51 | 0.48 | 840,000 |
| May 26, 2026 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 580,000 |
| May 22, 2026 | 0.49 | 0.5 | 0.5 | 0.51 | 0.49 | 50,000 |
| May 21, 2026 | 0.5 | 0.51 | 0.51 | 0.51 | 0.49 | 296,000 |
| May 20, 2026 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 280,000 |
| May 19, 2026 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 840,000 |
| May 18, 2026 | 0.5 | 0.5 | 0.5 | 0.51 | 0.48 | 208,000 |
| May 15, 2026 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 64,800 |
| May 14, 2026 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 338,400 |
| May 13, 2026 | 0.51 | 0.52 | 0.52 | 0.52 | 0.5 | 480,000 |
| May 12, 2026 | 0.52 | 0.52 | 0.52 | 0.53 | 0.51 | 362,000 |
| May 11, 2026 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 442,000 |
| May 08, 2026 | 0.57 | 0.55 | 0.55 | 0.58 | 0.55 | 120,000 |
| May 07, 2026 | 0.54 | 0.58 | 0.58 | 0.59 | 0.53 | 370,000 |
| May 06, 2026 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 160,000 |
| May 05, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 16,000 |
AD
