Beauty Farm Medical and Health Industry Inc. - 2373.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.02	36.3	36.3	36.78	35.48	228,245
September 25, 2025	36.78	36.22	36.22	37.46	36	136,541
September 24, 2025	36.82	37.22	37.22	37.5	36.4	224,299
September 23, 2025	37.24	36.82	36.82	37.24	36.3	59,090
September 22, 2025	36.72	37	37	37.36	36.16	132,646
September 19, 2025	36.74	36.72	36.72	36.76	35.86	191,181
September 18, 2025	37	36.7	36.7	37.5	36.2	251,948
September 17, 2025	37.38	36.58	36.58	37.38	35.72	887,505
September 16, 2025	39.46	36.6	36.6	39.46	36.6	322,390
September 15, 2025	37.6	38.52	38.52	41.6	37.6	542,269
September 12, 2025	34.42	37.76	37.76	37.82	34.42	605,638
September 11, 2025	34.46	35.24	35.24	35.24	33.86	296,224
September 10, 2025	37.1	34.46	34.46	37.1	34.32	928,938
September 09, 2025	35.98	36.82	36.82	37	35.48	293,487
September 08, 2025	36.24	36.16	36.16	36.24	35.52	147,359
September 05, 2025	34.8	36.24	36.24	37.04	34.8	358,758
September 04, 2025	35	35.72	35.72	36	35	200,513
September 03, 2025	35.5	35.26	35.26	35.5	34.08	359,237
September 02, 2025	35.8	34.46	34.46	36.36	34.44	420,324
September 01, 2025	34.4	35.26	35.26	35.26	33.8	368,691
August 29, 2025	35.6	35.1	35.1	35.6	33.82	445,138
August 28, 2025	35.38	34.92	34.92	35.54	34.1	373,268
August 27, 2025	34.5	35.4	35.4	35.64	33.3	851,539
August 26, 2025	33.38	32.96	32.96	33.52	32.48	148,632
August 25, 2025	33.36	33.38	33.38	33.7	32.56	268,983
August 22, 2025	32.9	33.36	33.36	33.7	32.68	255,992
August 21, 2025	33.2	32.98	32.98	33.74	32.98	92,021
August 20, 2025	33.7	33.2	33.2	34.1	31.6	483,500
August 19, 2025	31.3	33.7	33.7	33.74	31.3	551,600
August 18, 2025	31.9	32.26	32.26	32.88	31.36	375,500
August 15, 2025	30.08	31.94	31.94	32.06	29.3	758,500
August 14, 2025	28.36	30.08	30.08	30.5	28.36	1.14M
August 13, 2025	27.98	27.58	27.58	28.28	27.48	314,082
August 12, 2025	28.1	27.9	27.9	28.34	27.38	394,500
August 11, 2025	27.14	28.06	28.06	28.48	26.8	355,500
August 08, 2025	26.86	27.14	27.14	27.48	26.86	159,000
August 07, 2025	27.18	27.04	27.04	27.34	26.64	295,500
August 06, 2025	26.34	27.16	27.16	27.78	26.12	274,000
August 05, 2025	27	26.48	26.48	27	26.2	315,000
August 04, 2025	25.98	26.62	26.62	26.66	25.8	436,500
August 01, 2025	26.65	26	26	26.9	25.8	369,000
July 31, 2025	26.7	26.95	26.95	27.45	26.4	405,000
July 30, 2025	26.95	27.2	27.2	28	26.8	462,500
July 29, 2025	27.1	27.05	27.05	27.6	26.9	405,500
July 28, 2025	28.2	27.5	27.5	28.35	27.25	343,500
July 25, 2025	28.4	28.55	28.55	28.95	27.6	534,000
July 24, 2025	28.5	28.4	28.4	28.9	28.05	449,500
July 23, 2025	29	28.15	28.15	29.45	28.1	353,000
July 22, 2025	30.7	29.55	29.55	30.7	28.7	598,000
July 21, 2025	29.95	30.3	30.3	30.8	29.9	814,500
July 18, 2025	29.45	29.95	29.95	30.35	28.7	957,000
July 17, 2025	29.2	29.55	29.55	29.55	28.6	534,500
July 16, 2025	29.25	29.1	29.1	29.3	28.35	145,500
July 15, 2025	29.65	28.75	28.75	29.85	28.4	534,500
July 14, 2025	30.2	29.5	29.5	31.75	28.75	866,370
July 11, 2025	28.3	29.8	29.8	30.1	28.3	482,500
July 10, 2025	28.7	28.4	28.4	28.95	26	1.76M
July 09, 2025	28.65	28.7	28.7	28.8	27.55	823,000
July 08, 2025	29.25	28.5	28.5	29.6	28.1	416,000
July 07, 2025	29.35	29.05	29.05	30.5	29	370,000

Beauty Farm Medical and Health Industry Inc. (2373.HK) HKSE