HKSE - Delayed Quote
HKD
Beauty Farm Medical and Health Industry Inc. (2373.HK)
18.350
+0.070
(+0.38%)
At close: 4:08:03 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
17.500
19.500
17.500
18.350
18.350
620,500
Nov 6, 2026
17.630
18.400
17.460
18.280
18.280
241,400
Nov 5, 2026
17.080
17.730
17.080
17.630
17.630
98,000
Nov 4, 2026
17.020
17.140
16.310
17.060
17.060
91,500
Nov 3, 2026
16.310
17.300
16.250
17.070
17.070
43,000
Nov 2, 2026
16.150
17.070
16.150
17.000
17.000
100,000
Oct 30, 2026
16.520
17.240
16.100
16.620
16.620
181,500
Oct 29, 2026
16.200
16.410
16.110
16.200
16.200
63,000
Oct 28, 2026
16.300
16.520
16.300
16.300
16.300
38,500
Oct 27, 2026
16.740
17.520
16.320
16.510
16.510
152,500
Oct 26, 2026
16.300
16.800
16.300
16.730
16.730
112,500
Oct 23, 2026
16.360
17.190
16.090
16.900
16.900
139,000
Oct 22, 2026
16.880
16.880
16.400
16.590
16.590
186,000
Oct 21, 2026
16.730
16.960
16.730
16.940
16.940
85,000
Oct 20, 2026
16.900
17.200
16.700
17.200
17.200
114,000
Oct 16, 2026
17.060
17.460
17.000
17.000
17.000
30,500
Oct 15, 2026
17.040
17.550
16.870
17.020
17.020
77,000
Oct 14, 2026
17.450
17.700
17.060
17.160
17.160
167,000
Oct 13, 2026
17.500
17.500
17.070
17.200
17.200
64,500
Oct 12, 2026
18.200
18.350
17.400
17.400
17.400
78,500
Oct 9, 2026
18.050
18.330
18.040
18.080
18.080
98,000
Oct 8, 2026
18.350
18.410
18.030
18.070
18.070
73,000
Oct 7, 2026
18.200
18.520
18.020
18.050
18.050
72,500
Oct 6, 2026
18.530
19.330
18.210
18.210
18.210
91,000
Oct 5, 2026
19.390
19.390
18.470
19.040
19.040
540,500
Oct 2, 2026
18.500
19.400
18.250
19.400
19.400
366,000
Sep 30, 2026
19.310
19.310
18.630
19.000
19.000
17,000
Sep 29, 2026
18.680
19.490
18.040
19.290
19.290
415,000
Sep 28, 2026
19.080
19.750
18.360
18.360
18.360
275,500
Sep 25, 2026
18.200
19.220
18.180
19.070
19.070
140,000
Sep 24, 2026
18.210
18.770
18.160
18.380
18.380
251,000
Sep 23, 2026
19.200
19.200
18.240
18.630
18.630
214,500
Sep 22, 2026
18.720
19.370
18.030
18.440
18.440
546,000
Sep 21, 2026
19.000
19.790
18.930
19.180
19.180
730,000
Sep 18, 2026
18.200
19.670
17.800
19.670
19.670
727,000
Sep 17, 2026
18.000
18.000
17.800
17.800
17.800
11,500
Sep 16, 2026
18.090
18.320
17.750
18.090
18.090
27,000
Sep 15, 2026
18.380
18.380
17.760
18.090
18.090
133,500
Sep 14, 2026
18.390
18.400
18.020
18.390
18.390
124,000
Sep 11, 2026
18.140
18.370
17.710
17.980
17.980
62,500
Sep 10, 2026
17.830
18.400
17.830
18.210
18.210
216,000
Sep 9, 2026
18.050
18.050
17.690
17.820
17.820
74,000
Sep 8, 2026
17.980
18.070
17.510
18.050
18.050
68,500
Sep 7, 2026
17.340
17.680
17.120
17.610
17.610
84,000
Sep 4, 2026
17.570
17.970
17.300
17.450
17.450
186,500
Sep 3, 2026
18.000
18.130
17.680
17.800
17.800
140,000
Sep 2, 2026
18.280
18.280
17.990
18.200
18.200
171,000
Sep 1, 2026
18.910
18.970
18.280
18.510
18.510
229,200
Aug 31, 2026
19.250
19.420
18.760
19.030
19.030
607,500
Aug 28, 2026
18.600
19.500
18.520
19.490
19.490
938,500
Aug 27, 2026
19.470
19.470
17.990
18.060
18.060
305,985
Aug 26, 2026
19.400
19.400
18.680
19.020
19.020
64,500
Aug 25, 2026
19.000
19.390
18.810
19.000
19.000
60,493
Aug 24, 2026
18.950
19.440
18.600
19.210
19.210
450,945
Aug 21, 2026
17.530
18.780
17.530
18.480
18.480
276,287
Aug 20, 2026
18.160
18.500
17.500
18.490
18.490
220,975
Aug 19, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
18.520
18.570
18.090
18.150
18.150
114,635
Aug 18, 2026
19.200
19.410
18.820
19.240
18.520
537,670
Aug 17, 2026
18.840
19.770
18.840
19.160
18.443
242,016
Aug 14, 2026
18.850
19.420
18.640
19.080
18.366
526,517
Aug 13, 2026
19.150
19.300
18.680
18.690
17.991
435,752
Aug 12, 2026
20.960
20.960
19.020
19.420
18.693
543,126
Aug 11, 2026
19.500
19.980
19.210
19.210
18.491
625,575
Aug 10, 2026
18.990
19.480
18.700
19.480
18.751
525,001
Aug 7, 2026
19.170
19.300
18.470
19.300
18.578
588,114
Aug 6, 2026
19.280
19.780
19.180
19.180
18.462
543,113
Aug 5, 2026
18.730
19.680
18.680
19.260
18.539
545,539
Aug 4, 2026
19.990
19.990
18.660
18.760
18.058
706,584
Aug 3, 2026
18.890
19.440
18.680
18.730
18.029
192,725
Jul 31, 2026
18.850
19.140
18.690
18.890
18.183
107,076
Jul 30, 2026
19.740
19.740
18.530
18.930
18.222
351,561
Jul 29, 2026
18.900
19.470
18.570
19.000
18.289
139,578
Jul 28, 2026
19.760
19.760
18.560
18.900
18.193
218,067
Jul 27, 2026
19.260
19.780
19.200
19.700
18.963
115,093
Jul 24, 2026
19.510
19.600
19.020
19.200
18.481
140,616
Jul 23, 2026
19.600
19.990
19.210
19.510
18.780
135,794
Jul 22, 2026
20.000
20.500
19.410
19.410
18.684
379,006
Jul 21, 2026
19.000
20.000
18.800
20.000
19.252
279,039
Jul 20, 2026
17.540
19.090
17.530
18.800
18.096
481,186
Jul 17, 2026
17.510
17.790
16.630
17.000
16.364
126,566
Jul 16, 2026
18.000
18.050
17.610
17.740
17.076
226,091
Jul 15, 2026
17.630
17.910
17.520
17.650
16.990
58,777
Jul 14, 2026
17.210
17.620
16.740
17.520
16.864
111,640
Jul 13, 2026
17.850
18.120
17.100
17.280
16.633
97,192
Jul 10, 2026
17.830
17.990
17.310
17.790
17.124
132,230
Jul 9, 2026
17.890
17.890
17.370
17.510
16.855
74,662
Jul 8, 2026
17.860
17.860
17.200
17.440
16.787
133,358
Jul 7, 2026
18.330
18.800
17.860
17.860
17.192
367,073
Jul 6, 2026
17.000
18.500
17.000
18.150
17.471
717,760
Jul 3, 2026
16.000
17.080
15.990
17.000
16.364
251,496
Jul 2, 2026
16.000
16.850
15.850
15.940
15.343
174,697
Jun 30, 2026
16.890
17.480
16.080
16.880
16.248
221,384
Jun 29, 2026
16.100
17.090
16.090
16.780
16.152
260,712
Jun 26, 2026
16.400
16.480
15.600
16.000
15.401
264,403
Jun 25, 2026
16.950
16.990
16.480
16.550
15.931
163,568
Jun 24, 2026
16.560
17.120
16.250
17.000
16.364
184,023
Jun 23, 2026
17.150
17.150
16.700
16.850
16.219
144,098
Jun 22, 2026
17.000
17.160
16.630
17.160
16.518
274,676
Jun 18, 2026
17.520
17.660
16.910
17.180
16.537
401,625
Jun 17, 2026
17.640
18.250
17.310
18.100
17.423
226,237
Jun 16, 2026
17.980
18.370
17.430
18.090
17.413
418,102
Jun 15, 2026
17.320
18.670
17.320
17.960
17.288
340,147
Jun 12, 2026
18.400
18.760
17.610
17.610
16.951
157,385
Jun 11, 2026
18.000
19.180
17.790
18.320
17.634
759,217
Jun 10, 2026
17.010
19.000
16.900
17.900
17.230
2,938,731
Jun 9, 2026
16.950
17.520
16.740
17.120
16.479
320,549
Jun 8, 2026
17.110
17.440
16.300
16.900
16.268
361,829
Jun 5, 2026
18.200
18.200
17.080
17.210
16.566
333,625
Jun 4, 2026
18.240
18.240
17.500
17.510
16.855
974,047
Jun 3, 2026
17.900
18.340
17.620
18.340
17.654
186,278
Jun 2, 2026
18.200
18.640
18.000
18.450
17.760
938,465
Jun 1, 2026
19.540
20.280
17.830
18.510
17.817
778,480
May 29, 2026
18.960
19.530
18.500
19.530
18.799
1,618,038
May 28, 2026
19.170
19.490
18.500
18.930
18.222
205,437
May 27, 2026
19.750
20.440
18.720
19.100
18.385
734,383
May 26, 2026
19.690
20.100
19.560
19.750
19.011
425,459
May 22, 2026
20.280
20.280
19.480
19.730
18.992
169,572
May 21, 2026
20.580
20.580
19.640
20.280
19.521
373,883
May 20, 2026
19.600
20.020
19.410
19.790
19.049
302,375
May 19, 2026
19.410
20.660
19.200
20.040
19.290
414,773
May 18, 2026
19.140
19.660
18.860
19.460
18.732
360,459
May 15, 2026
18.910
19.340
18.620
19.140
18.424
419,701
May 14, 2026
19.010
19.240
18.500
18.910
18.202
961,595
May 13, 2026
19.650
19.720
19.020
19.020
18.308
310,754
May 12, 2026
19.690
20.180
19.200
19.570
18.838
324,685
May 11, 2026
19.840
19.910
19.310
19.600
18.867
230,205
May 8, 2026
20.100
20.100
19.570
19.570
18.838
232,010
May 7, 2026
19.690
20.800
19.680
20.040
19.290
130,088
May 6, 2026
19.350
20.160
19.350
19.690
18.953
245,707
May 5, 2026
20.200
20.300
19.480
19.940
19.194
539,410
May 4, 2026
20.500
20.600
20.200
20.200
19.444
73,659
Apr 30, 2026
20.320
21.000
20.100
20.480
19.714
179,701
Apr 29, 2026
20.900
22.040
20.200
20.300
19.540
2,564,346
Apr 28, 2026
22.000
22.000
20.500
20.900
20.118
279,602
Apr 27, 2026
21.000
21.760
21.000
21.460
20.657
184,450
Apr 24, 2026
21.100
21.200
20.520
21.000
20.214
221,713
Apr 23, 2026
20.420
21.300
20.400
21.100
20.310
167,579
Apr 22, 2026
20.500
20.800
20.060
20.540
19.771
170,886
Apr 21, 2026
20.860
21.300
20.640
21.220
20.426
160,004
Apr 20, 2026
20.920
21.040
20.460
20.820
20.041
94,742
Apr 17, 2026
20.960
21.380
20.420
20.920
20.137
145,644
Apr 16, 2026
21.000
21.940
21.000
21.020
20.233
251,592
Apr 15, 2026
20.300
20.800
20.300
20.500
19.733
102,786
Apr 14, 2026
20.480
20.620
20.220
20.240
19.483
134,511
Apr 13, 2026
20.300
20.960
19.800
20.620
19.848
302,730
Apr 10, 2026
19.800
20.440
19.800
20.320
19.560
172,038
Apr 9, 2026
20.100
20.460
19.900
20.080
19.329
1,926,179
Apr 8, 2026
20.080
20.760
20.080
20.180
19.425
422,052
Apr 2, 2026
19.930
20.040
19.150
19.500
18.770
428,228
Apr 1, 2026
21.040
21.040
19.620
19.950
19.203
616,172
Mar 31, 2026
19.300
20.420
18.920
20.160
19.406
444,394
Mar 30, 2026
20.820
20.820
18.060
19.300
18.578
693,685
Mar 27, 2026
19.000
20.620
19.000
20.340
19.579
420,356
Mar 26, 2026
19.790
22.000
19.430
19.530
18.799
156,672
Mar 25, 2026
20.080
20.700
20.020
20.180
19.425
150,209
Mar 24, 2026
19.560
20.020
19.030
20.000
19.252
212,245
Mar 23, 2026
19.920
19.920
18.610
18.980
18.270
222,227
Mar 20, 2026
20.080
20.280
19.610
19.920
19.175
315,569
Mar 19, 2026
21.000
21.020
19.660
19.860
19.117
946,510
Mar 18, 2026
21.620
21.620
20.640
21.440
20.638
231,797
Mar 17, 2026
21.920
22.120
21.560
21.620
20.811
120,252
Mar 16, 2026
21.940
22.860
21.520
22.080
21.254
114,171
Mar 13, 2026
22.020
22.100
21.300
21.480
20.676
112,161
Mar 12, 2026
21.960
22.860
21.460
22.460
21.619
190,146
Mar 11, 2026
23.080
23.080
21.900
21.940
21.119
278,881
Mar 10, 2026
22.960
23.000
21.500
22.840
21.985
416,260
Mar 9, 2026
22.980
22.980
21.600
22.660
21.812
520,179
Mar 6, 2026
23.100
23.540
22.680
22.720
21.870
241,292
Mar 5, 2026
23.880
24.400
23.100
23.460
22.582
144,929
Mar 4, 2026
23.340
24.500
22.980
23.440
22.563
247,647
Mar 3, 2026
23.840
24.100
23.180
23.340
22.467
238,552
Mar 2, 2026
26.040
25.420
23.800
23.960
23.063
210,904
Feb 27, 2026
25.020
26.560
24.800
26.340
25.354
1,026,772
Feb 26, 2026
25.700
26.260
25.020
25.020
24.084
1,164,415
Feb 25, 2026
25.980
26.800
25.400
25.500
24.546
111,888
Feb 24, 2026
26.300
26.420
25.200
25.880
24.912
216,388
Feb 23, 2026
25.920
26.400
25.840
26.300
25.316
163,929
Feb 20, 2026
26.900
26.900
24.600
24.760
23.833
101,676
Feb 16, 2026
25.680
25.680
25.680
25.680
24.719
-
Feb 13, 2026
25.740
26.820
25.700
25.700
24.738
187,988
Feb 12, 2026
26.460
26.680
26.060
26.520
25.528
169,673
Feb 11, 2026
25.620
26.480
25.340
25.860
24.892
148,902
Feb 10, 2026
25.300
25.920
25.040
25.620
24.661
211,132
Feb 9, 2026
24.900
25.500
24.640
25.300
24.353
167,642
Feb 6, 2026
24.700
24.880
24.100
24.240
23.333
298,162
Feb 5, 2026
24.800
24.920
24.100
24.660
23.737
168,238
Feb 4, 2026
25.380
25.880
24.800
24.920
23.987
179,756
Feb 3, 2026
25.520
26.000
25.160
25.800
24.835
97,633
Feb 2, 2026
26.360
26.660
25.840
25.960
24.989
168,033
Jan 30, 2026
27.200
27.200
26.300
26.560
25.566
179,368
Jan 29, 2026
27.120
27.640
26.340
27.420
26.394
298,743
Jan 28, 2026
26.740
27.340
26.260
27.340
26.317
270,500
Jan 27, 2026
27.580
28.380
26.500
26.760
25.759
332,793
Jan 26, 2026
29.200
29.200
27.020
27.580
26.548
375,040
Jan 23, 2026
29.200
29.200
28.020
28.240
27.183
366,375
Jan 22, 2026
28.580
28.940
27.880
28.620
27.549
569,881
Jan 21, 2026
26.160
28.700
26.160
28.500
27.433
559,991
Jan 20, 2026
27.880
27.920
26.020
26.840
25.836
418,514
Jan 19, 2026
26.660
26.660
25.300
25.300
24.353
69,974
Jan 16, 2026
26.040
26.660
25.900
26.500
25.508
210,945
Jan 15, 2026
26.600
26.980
25.240
25.840
24.873
269,956
Jan 14, 2026
24.740
27.480
24.740
26.320
25.335
789,163
Jan 13, 2026
24.780
25.020
23.760
24.740
23.814
869,948
Jan 12, 2026
26.500
26.600
24.680
25.460
24.507
532,225
Jan 9, 2026
25.840
26.960
25.700
26.480
25.489
258,753
Jan 8, 2026
25.480
26.600
24.980
26.100
25.123
191,667
Jan 7, 2026
26.000
26.000
24.900
25.560
24.603
253,736
Jan 6, 2026
26.180
26.320
25.080
25.320
24.372
294,418
Jan 5, 2026
26.180
26.780
26.040
26.360
25.374
709,389
Jan 2, 2026
26.160
26.900
26.080
26.360
25.374
146,057
Dec 31, 2025
27.200
27.200
27.200
27.200
26.182
-
Dec 30, 2025
27.000
28.200
26.740
27.040
26.028
196,188
Dec 29, 2025
26.140
27.080
26.140
26.940
25.932
386,635
Dec 24, 2025
26.040
26.040
26.040
26.040
25.066
-
Dec 23, 2025
26.820
27.000
26.100
26.340
25.354
417,754
Dec 22, 2025
26.440
26.960
26.280
26.800
25.797
227,291
Dec 19, 2025
26.280
27.000
26.160
26.360
25.374
82,712
Dec 18, 2025
26.580
27.020
26.000
26.260
25.277
375,589
Dec 17, 2025
26.680
27.000
26.140
26.660
25.662
329,724
Dec 16, 2025
25.800
27.120
25.800
26.060
25.085
448,458
Dec 15, 2025
26.260
27.120
26.240
26.720
25.720
388,078
Dec 12, 2025
25.080
26.480
25.080
26.460
25.470
389,939
Dec 11, 2025
24.860
25.500
24.820
25.080
24.141
304,076
Dec 10, 2025
24.720
25.180
24.420
24.960
24.026
520,556
Dec 9, 2025
25.500
25.500
24.600
24.880
23.949
237,821
Dec 8, 2025
25.220
25.500
24.900
25.500
24.546
126,446
Dec 5, 2025
25.860
26.780
25.220
25.220
24.276
454,071
Dec 4, 2025
26.080
26.700
25.960
26.640
25.643
273,058
Dec 3, 2025
26.800
27.100
25.880
26.200
25.220
724,230
Dec 2, 2025
24.520
27.400
24.460
27.300
26.278
882,636
Dec 1, 2025
25.220
25.440
24.320
25.000
24.064
416,598
Nov 28, 2025
25.000
25.440
24.060
25.200
24.257
755,713
Nov 27, 2025
23.160
24.300
22.800
24.300
23.391
715,326
Nov 26, 2025
24.180
24.920
21.160
22.500
21.658
3,107,801
Nov 25, 2025
26.320
27.240
24.000
24.180
23.275
1,501,566
Nov 24, 2025
28.480
29.120
26.240
26.240
25.258
1,770,997
Nov 21, 2025
28.120
28.780
27.760
28.460
27.395
403,685
Nov 20, 2025
28.600
28.600
27.620
28.260
27.202
353,535
Nov 19, 2025
27.620
28.560
27.200
28.300
27.241
440,887
Nov 18, 2025
27.460
27.980
26.120
27.060
26.047
679,665
Nov 17, 2025
29.200
29.200
26.660
27.160
26.144
922,334
Nov 14, 2025
29.940
29.940
28.400
28.500
27.433
997,975
Nov 13, 2025
29.500
29.720
29.100
29.580
28.473
414,581
Nov 12, 2025
28.960
30.300
28.960
29.500
28.396
144,562
Nov 11, 2025
29.980
30.160
28.940
29.840
28.723
435,345
Nov 10, 2025
29.400
30.000
28.800
29.980
28.858
585,364
