3SBio Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.630	14.190	13.320	14.060	14.060	23,949,180
2026-10-22	14.330	14.330	13.460	13.630	13.630	26,781,994
2026-10-21	14.960	15.000	14.160	14.290	14.290	14,695,454
2026-10-20	14.500	14.790	14.190	14.700	14.700	14,601,232
2026-10-16	14.680	14.910	14.300	14.470	14.470	17,751,596
2026-10-15	14.360	14.580	14.090	14.360	14.360	20,161,148
2026-10-14	14.760	14.760	14.340	14.440	14.440	23,201,336
2026-10-13	14.730	14.830	14.440	14.760	14.760	21,113,592
2026-10-12	15.200	15.230	14.670	14.730	14.730	23,107,223
2026-10-09	15.050	15.230	14.910	15.070	15.070	22,470,469
2026-10-08	15.900	16.260	14.930	14.990	14.990	34,507,723
2026-10-07	16.010	16.010	15.320	15.700	15.700	8,338,572
2026-10-06	15.600	16.140	15.500	16.010	16.010	6,492,848
2026-10-05	15.850	15.850	15.390	15.540	15.540	7,683,852
2026-10-02	16.200	16.200	15.500	15.850	15.850	10,727,463
2026-09-30	15.870	16.610	15.700	16.570	16.570	31,189,266
2026-09-29	15.900	16.350	15.610	15.920	15.920	40,551,551
2026-09-28	15.970	16.240	15.520	15.620	15.620	14,863,012
2026-09-25	16.320	16.320	15.710	15.980	15.980	4,157,500
2026-09-24	17.000	17.000	16.110	16.220	16.220	13,262,810
2026-09-23	16.870	17.350	16.750	17.010	17.010	17,194,607
2026-09-22	17.120	17.190	16.530	16.770	16.770	25,720,885
2026-09-21	16.000	17.240	15.940	17.220	17.220	33,844,309
2026-09-18	16.060	16.200	15.750	15.750	15.750	15,920,414
2026-09-17	15.780	16.100	15.600	15.980	15.980	9,587,336
2026-09-16	15.950	16.100	15.600	15.680	15.680	13,912,889
2026-09-15	16.210	16.290	15.950	16.030	16.030	10,229,944
2026-09-14	15.410	16.340	15.200	16.220	16.220	19,604,615
2026-09-11	15.550	15.670	15.100	15.440	15.440	19,171,713
2026-09-10	16.120	16.120	15.480	15.540	15.540	35,811,207
2026-09-09	16.340	16.340	15.930	16.150	16.150	16,834,176
2026-09-08	16.200	16.630	15.870	16.430	16.430	15,426,469
2026-09-07	16.170	16.220	15.810	16.040	16.040	9,889,784
2026-09-04	16.480	16.880	16.170	16.240	16.240	17,618,746
2026-09-03	15.990	16.370	15.950	16.290	16.290	14,381,182
2026-09-02	15.910	15.950	15.580	15.850	15.850	23,056,695
2026-09-01	16.200	16.300	15.800	16.060	16.060	16,823,867
2026-08-31	16.840	16.840	15.940	16.120	16.120	34,870,953
2026-08-28	17.260	17.400	16.840	16.960	16.960	18,779,072
2026-08-27	17.800	17.880	17.100	17.150	17.150	27,655,805
2026-08-26	17.660	18.100	17.440	17.530	17.530	25,257,199
2026-08-25	17.900	18.010	17.310	17.660	17.660	21,974,580
2026-08-24	17.830	18.250	17.610	17.900	17.900	29,610,102
2026-08-21	16.420	18.650	16.200	17.830	17.830	71,334,195
2026-08-20	17.290	17.850	16.340	16.500	16.500	58,539,477
2026-08-19	16.750	17.160	16.600	16.690	16.690	20,009,637
2026-08-18	17.590	17.660	16.930	16.990	16.990	21,773,352
2026-08-17	17.710	17.710	16.920	17.470	17.470	24,095,096
2026-08-14	17.780	17.980	17.390	17.530	17.530	18,890,984
2026-08-13	17.580	18.290	17.340	17.780	17.780	25,790,225
2026-08-12	17.890	18.000	17.440	17.620	17.620	14,687,498
2026-08-11	18.360	18.760	17.660	17.790	17.790	23,915,781
2026-08-10	18.390	18.960	17.850	18.000	18.000	29,527,455
2026-08-07	17.100	18.000	17.030	17.970	17.970	25,868,871
2026-08-06	17.070	17.580	17.020	17.180	17.180	12,092,173
2026-08-05	16.740	17.340	16.740	17.220	17.220	14,538,823
2026-08-04	16.770	17.060	16.640	16.830	16.830	17,434,473
2026-08-03	16.680	16.680	16.160	16.510	16.510	15,410,088
2026-07-31	17.230	17.260	16.580	16.720	16.720	28,496,953
2026-07-30	17.500	17.730	16.900	17.360	17.360	26,428,045

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.2500 HKD
2025-07-21	0.2500 HKD
2024-07-22	0.2500 HKD
2023-06-27	0.1000 HKD
2022-06-27	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.