3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.120	17.220	16.770	17.140	17.140	14,220,152
2026-07-27	17.260	17.360	16.720	17.130	17.130	12,343,930
2026-07-24	17.400	17.650	17.040	17.280	17.280	13,134,087
2026-07-23	17.350	17.890	17.290	17.570	17.570	15,924,497
2026-07-22	17.130	17.800	16.740	17.290	17.290	29,105,496
2026-07-21	17.100	17.200	16.500	16.920	16.920	27,405,754
2026-07-20	16.050	17.180	16.050	17.180	16.930	32,706,197
2026-07-17	18.110	18.120	15.610	16.150	15.915	71,845,820
2026-07-16	18.450	18.550	17.600	17.910	17.649	39,667,578
2026-07-15	17.100	19.130	17.100	18.150	17.886	53,279,512
2026-07-14	17.850	17.850	16.810	17.390	17.137	39,979,816
2026-07-13	18.200	18.550	17.410	17.850	17.590	46,905,141
2026-07-10	17.150	18.570	16.600	18.070	17.807	61,903,738
2026-07-09	17.690	18.200	16.910	17.000	16.753	33,166,473
2026-07-08	18.400	18.660	17.350	17.700	17.442	39,546,312
2026-07-07	19.310	19.380	17.870	18.270	18.004	49,898,742
2026-07-06	19.690	20.900	19.280	19.450	19.167	74,038,305
2026-07-03	18.400	19.720	18.400	19.550	19.266	59,243,141
2026-07-02	18.250	19.080	17.970	18.140	17.876	54,478,086
2026-06-30	17.290	17.520	16.720	16.890	16.644	29,240,676
2026-06-29	15.930	17.980	15.620	17.280	17.029	53,608,188
2026-06-26	16.280	16.740	15.800	15.910	15.679	25,420,951
2026-06-25	16.200	16.550	15.900	16.060	15.826	32,683,363
2026-06-24	16.470	17.350	16.170	16.420	16.181	35,488,387
2026-06-23	16.230	16.850	16.010	16.430	16.191	27,473,145
2026-06-22	16.230	16.520	15.400	16.090	15.856	23,896,666
2026-06-18	16.000	16.950	15.980	16.230	15.994	38,761,680
2026-06-17	16.500	16.730	15.920	16.060	15.826	25,902,010
2026-06-16	17.110	17.180	16.040	16.480	16.240	23,718,289
2026-06-15	16.590	17.450	16.400	17.100	16.851	28,913,240
2026-06-12	16.670	16.950	16.000	16.570	16.329	37,553,980
2026-06-11	16.500	16.500	15.710	16.240	16.004	25,415,930
2026-06-10	15.470	16.730	15.220	16.480	16.240	50,895,168
2026-06-09	15.370	15.850	14.810	15.410	15.186	26,628,676
2026-06-08	15.300	15.550	14.960	15.230	15.008	29,983,936
2026-06-05	16.200	16.490	15.500	15.680	15.452	34,975,641
2026-06-04	16.400	16.470	15.760	15.980	15.748	30,207,109
2026-06-03	16.900	16.910	16.130	16.360	16.122	49,117,168
2026-06-02	18.220	18.500	16.850	16.870	16.625	57,836,672
2026-06-01	19.600	20.200	18.030	18.520	18.251	65,927,219
2026-05-29	17.700	19.070	17.050	18.500	18.231	57,868,922
2026-05-28	19.000	19.000	17.120	17.250	16.999	37,610,711
2026-05-27	18.300	18.810	18.010	18.660	18.389	30,240,199
2026-05-26	19.100	19.110	18.100	18.260	17.994	34,944,871
2026-05-22	19.100	19.500	19.040	19.230	18.950	15,165,990
2026-05-21	19.610	19.880	18.650	18.980	18.704	26,756,580
2026-05-20	19.550	19.760	18.980	19.280	18.999	27,518,520
2026-05-19	19.550	20.100	19.160	19.310	19.029	19,930,131
2026-05-18	20.000	20.200	19.240	19.410	19.128	20,881,039
2026-05-15	20.000	20.280	19.530	19.990	19.699	21,761,529
2026-05-14	21.060	21.100	19.920	20.160	19.867	28,853,301
2026-05-13	21.560	21.720	20.700	20.840	20.537	23,595,689
2026-05-12	21.860	22.260	21.500	21.600	21.286	15,906,130
2026-05-11	22.000	22.300	20.940	21.640	21.325	36,563,367
2026-05-08	22.840	22.840	22.080	22.320	21.995	16,438,500
2026-05-07	22.360	23.500	22.360	22.940	22.606	31,982,939
2026-05-06	22.300	22.460	21.220	22.060	21.739	36,630,090
2026-05-05	22.700	22.700	21.820	22.300	21.976	5,269,153
2026-05-04	22.000	22.740	21.800	22.680	22.350	9,044,866
2026-04-30	22.260	23.560	22.220	23.140	22.803	31,150,689

← NewerPage 2 of 21 · 1,233 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.