Bamboos Health Care Holdings Limited - 2293.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.53	0.55	0.55	0.55	0.53	60,000
October 16, 2025	0.51	0.53	0.53	0.53	0.5	120,000
October 15, 2025	0.53	0.53	0.53	0.53	0.53	0
October 14, 2025	0.53	0.53	0.53	0.53	0.53	0
October 13, 2025	0.53	0.53	0.53	0.53	0.53	0
October 10, 2025	0.53	0.53	0.53	0.53	0.53	4,000
October 09, 2025	0.53	0.53	0.53	0.53	0.53	0
October 08, 2025	0.53	0.53	0.53	0.53	0.52	68,000
October 06, 2025	0.54	0.54	0.54	0.54	0.54	0
October 03, 2025	0.51	0.55	0.55	0.55	0.51	96,000
October 02, 2025	0.5	0.5	0.5	0.5	0.5	0
September 30, 2025	0.5	0.5	0.5	0.5	0.5	180,000
September 29, 2025	0.54	0.51	0.51	0.54	0.51	240,000
September 26, 2025	0.55	0.55	0.55	0.55	0.49	240,000
September 25, 2025	0.58	0.55	0.55	0.58	0.55	112,000
September 24, 2025	0.55	0.55	0.55	0.55	0.55	0
September 23, 2025	0.55	0.55	0.55	0.55	0.55	0
September 22, 2025	0.55	0.55	0.55	0.55	0.55	64,000
September 19, 2025	0.55	0.55	0.55	0.55	0.55	76,000
September 18, 2025	0.54	0.56	0.56	0.56	0.54	32,000
September 17, 2025	0.56	0.54	0.54	0.58	0.54	120,000
September 16, 2025	0.55	0.55	0.55	0.57	0.55	172,000
September 15, 2025	0.55	0.55	0.55	0.55	0.55	0
September 12, 2025	0.56	0.55	0.55	0.56	0.55	60,000
September 11, 2025	0.56	0.56	0.56	0.56	0.56	64,000
September 10, 2025	0.55	0.58	0.58	0.58	0.55	120,000
September 09, 2025	0.56	0.56	0.56	0.56	0.56	0
September 08, 2025	0.56	0.56	0.56	0.56	0.56	0
September 05, 2025	0.56	0.56	0.56	0.56	0.56	0
September 04, 2025	0.56	0.56	0.56	0.56	0.56	0
September 03, 2025	0.56	0.56	0.56	0.56	0.56	0
September 02, 2025	0.56	0.56	0.56	0.56	0.56	0
September 01, 2025	0.55	0.55	0.55	0.55	0.55	0
August 29, 2025	0.55	0.55	0.55	0.55	0.55	0
August 28, 2025	0.55	0.55	0.55	0.55	0.55	0
August 27, 2025	0.55	0.55	0.55	0.55	0.55	0
August 26, 2025	0.55	0.55	0.55	0.55	0.55	44,000
August 25, 2025	0.56	0.56	0.56	0.56	0.55	69,697
August 22, 2025	0.58	0.58	0.58	0.58	0.58	0
August 21, 2025	0.58	0.58	0.58	0.58	0.58	164,000
August 20, 2025	0.56	0.56	0.56	0.56	0.56	16,000
August 19, 2025	0.56	0.56	0.56	0.56	0.56	0
August 18, 2025	0.59	0.56	0.56	0.59	0.56	60,000
August 15, 2025	0.56	0.59	0.59	0.59	0.56	20,000
August 14, 2025	0.58	0.58	0.58	0.58	0.58	0
August 13, 2025	0.58	0.58	0.58	0.58	0.58	0
August 12, 2025	0.58	0.58	0.58	0.58	0.58	80,000
August 11, 2025	0.57	0.57	0.57	0.57	0.57	0
August 08, 2025	0.57	0.57	0.57	0.57	0.57	20,000
August 07, 2025	0.56	0.57	0.57	0.57	0.56	80,000
August 06, 2025	0.55	0.55	0.55	0.55	0.55	28,000
August 05, 2025	0.57	0.55	0.55	0.57	0.55	84,000
August 04, 2025	0.58	0.58	0.58	0.58	0.58	0
August 01, 2025	0.58	0.58	0.58	0.58	0.58	20,000
July 31, 2025	0.55	0.54	0.54	0.55	0.54	224,000
July 30, 2025	0.56	0.56	0.56	0.56	0.56	4,000
July 29, 2025	0.55	0.56	0.56	0.57	0.55	124,000
July 28, 2025	0.56	0.56	0.56	0.56	0.56	28,000
July 25, 2025	0.56	0.56	0.56	0.56	0.56	26,672
July 24, 2025	0.54	0.54	0.54	0.54	0.54	40,000

Bamboos Health Care Holdings Limited (2293.HK) HKSE