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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.54	0.51	0.51	0.54	0.5	768,000
October 16, 2025	0.5	0.53	0.53	0.53	0.49	736,000
October 15, 2025	0.5	0.53	0.53	0.53	0.5	320,000
October 14, 2025	0.56	0.5	0.5	0.56	0.49	1.92M
October 13, 2025	0.52	0.56	0.56	0.56	0.52	256,000
October 10, 2025	0.52	0.56	0.56	0.56	0.51	481,925
October 09, 2025	0.53	0.53	0.53	0.53	0.53	96,000
October 08, 2025	0.54	0.54	0.54	0.54	0.54	96,000
October 06, 2025	0.53	0.53	0.53	0.53	0.53	34,000
October 03, 2025	0.55	0.55	0.55	0.55	0.55	0
October 02, 2025	0.56	0.56	0.56	0.56	0.53	256,000
September 30, 2025	0.58	0.56	0.56	0.58	0.52	352,000
September 29, 2025	0.56	0.56	0.56	0.56	0.56	0
September 26, 2025	0.53	0.56	0.56	0.57	0.53	672,000
September 25, 2025	0.53	0.53	0.53	0.53	0.53	0
September 24, 2025	0.53	0.53	0.53	0.53	0.53	32,000
September 23, 2025	0.53	0.53	0.53	0.53	0.53	64,000
September 22, 2025	0.52	0.53	0.53	0.53	0.52	96,000
September 19, 2025	0.58	0.54	0.54	0.59	0.54	176,000
September 18, 2025	0.54	0.54	0.54	0.54	0.54	0
September 17, 2025	0.54	0.54	0.54	0.54	0.53	128,000
September 16, 2025	0.63	0.6	0.6	0.63	0.6	32,000
September 15, 2025	0.5	0.5	0.5	0.5	0.5	0
September 12, 2025	0.49	0.5	0.5	0.51	0.48	2.5M
September 11, 2025	0.49	0.49	0.49	0.49	0.49	96,000
September 10, 2025	0.49	0.49	0.49	0.49	0.49	100,000
September 09, 2025	0.49	0.49	0.49	0.49	0.49	99,800
September 08, 2025	0.5	0.49	0.49	0.5	0.49	128,000
September 05, 2025	0.48	0.48	0.48	0.48	0.48	256,000
September 04, 2025	0.53	0.51	0.51	0.53	0.48	224,000
September 03, 2025	0.55	0.52	0.52	0.56	0.52	2.24M
September 02, 2025	0.53	0.54	0.54	0.57	0.5	1.12M
September 01, 2025	0.5	0.49	0.49	0.5	0.48	192,000
August 29, 2025	0.54	0.51	0.51	0.54	0.51	128,000
August 28, 2025	0.55	0.55	0.55	0.55	0.55	8,000
August 27, 2025	0.53	0.55	0.55	0.55	0.52	288,000
August 26, 2025	0.59	0.59	0.59	0.59	0.59	0
August 25, 2025	0.62	0.6	0.6	0.62	0.6	672,000
August 22, 2025	0.65	0.65	0.65	0.65	0.65	32,000
August 21, 2025	0.64	0.66	0.66	0.66	0.64	224,000
August 20, 2025	0.61	0.66	0.66	0.66	0.57	2.18M
August 19, 2025	0.66	0.65	0.65	0.66	0.57	1.25M
August 18, 2025	0.66	0.66	0.66	0.66	0.66	256,000
August 15, 2025	0.68	0.67	0.67	0.68	0.66	630,000
August 14, 2025	0.67	0.7	0.7	0.7	0.65	800,000
August 13, 2025	0.67	0.66	0.66	0.67	0.65	566,000
August 12, 2025	0.67	0.66	0.66	0.67	0.66	256,000
August 11, 2025	0.67	0.66	0.66	0.67	0.66	288,000
August 08, 2025	0.67	0.68	0.68	0.68	0.66	288,000
August 07, 2025	0.68	0.68	0.68	0.68	0.68	0
August 06, 2025	0.68	0.68	0.68	0.68	0.66	224,000
August 05, 2025	0.67	0.67	0.67	0.67	0.67	160,000
August 04, 2025	0.67	0.67	0.67	0.67	0.67	96,600
August 01, 2025	0.68	0.68	0.68	0.68	0.68	200,000
July 31, 2025	0.69	0.69	0.69	0.69	0.69	2,000
July 30, 2025	0.69	0.69	0.69	0.7	0.69	512,000
July 29, 2025	0.7	0.69	0.69	0.7	0.68	929,000
July 28, 2025	0.68	0.69	0.69	0.72	0.68	1.07M
July 25, 2025	0.67	0.67	0.67	0.67	0.67	0
July 24, 2025	0.67	0.67	0.67	0.67	0.67	0

Baijin Life Science Holdings Limited (1466.HK) HKSE