3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.200	24.300	23.620	24.260	23.907	20,454,430
2026-01-27	24.340	24.500	23.400	24.080	23.730	22,710,570
2026-01-26	24.360	24.360	23.120	23.600	23.257	34,269,719
2026-01-23	24.140	24.760	23.800	24.360	24.006	20,248,551
2026-01-22	25.320	25.460	23.620	23.960	23.611	34,765,191
2026-01-21	24.880	25.200	24.520	25.000	24.636	14,919,850
2026-01-20	25.020	25.280	24.800	25.000	24.636	14,681,830
2026-01-19	26.200	26.480	24.800	25.020	24.656	30,074,619
2026-01-16	27.200	27.200	26.100	26.480	26.095	20,820,670
2026-01-15	27.320	27.800	26.840	26.960	26.568	14,849,000
2026-01-14	28.580	28.800	26.620	27.320	26.922	36,774,688
2026-01-13	27.960	29.300	27.660	28.320	27.908	34,406,102
2026-01-12	27.900	28.020	26.380	27.100	26.706	29,236,150
2026-01-09	27.300	27.860	26.860	27.660	27.258	19,573,150
2026-01-08	28.140	28.980	27.200	27.500	27.100	36,274,672
2026-01-07	26.420	28.200	26.220	28.140	27.731	48,230,980
2026-01-06	25.920	26.280	25.680	26.260	25.878	24,779,600
2026-01-05	23.580	26.300	23.580	25.980	25.602	36,787,840
2026-01-02	24.160	24.720	23.900	24.580	24.222	6,538,068
2025-12-31	24.840	24.980	23.820	24.180	23.828	15,230,210
2025-12-30	25.000	25.000	24.180	24.820	24.459	28,086,539
2025-12-29	26.000	26.140	24.860	25.000	24.636	24,875,330
2025-12-24	26.520	26.520	25.720	25.880	25.503	6,496,267
2025-12-23	26.200	27.160	25.860	26.240	25.858	13,650,890
2025-12-22	26.520	26.560	25.620	26.120	25.740	14,277,730
2025-12-19	25.460	27.080	25.260	26.160	25.779	25,522,631
2025-12-18	25.900	25.900	25.160	25.400	25.030	12,980,890
2025-12-17	25.660	25.980	24.960	25.800	25.425	18,747,400
2025-12-16	26.240	26.520	24.900	25.660	25.287	29,351,020
2025-12-15	27.640	27.640	25.960	26.240	25.858	34,546,113
2025-12-12	27.560	27.820	26.800	27.820	27.415	23,976,070
2025-12-11	28.140	28.280	27.020	27.560	27.159	18,440,939
2025-12-10	28.120	28.160	27.580	27.880	27.474	16,203,140
2025-12-09	29.260	29.900	27.300	28.140	27.731	41,889,848
2025-12-08	29.760	29.760	28.800	29.200	28.775	16,913,330
2025-12-05	29.740	29.960	29.200	29.580	29.150	9,193,101
2025-12-04	29.580	29.820	29.160	29.720	29.288	19,623,650
2025-12-03	30.180	30.300	29.080	29.300	28.874	25,661,779
2025-12-02	30.700	30.740	29.780	30.220	29.780	46,486,113
2025-12-01	31.300	31.740	30.600	31.680	31.219	16,401,240
2025-11-28	31.440	31.700	30.680	31.260	30.805	10,277,580
2025-11-27	31.940	32.340	31.360	31.420	30.963	11,739,500
2025-11-26	30.820	32.800	30.580	31.580	31.121	21,316,250
2025-11-25	31.020	31.500	30.000	30.440	29.997	22,696,029
2025-11-24	29.780	31.600	29.500	31.120	30.667	46,094,273
2025-11-21	32.260	32.260	29.160	29.340	28.913	38,278,609
2025-11-20	32.760	32.860	31.600	32.400	31.929	16,518,170
2025-11-19	32.000	32.680	31.380	32.180	31.712	14,690,010
2025-11-18	32.980	33.740	31.680	32.000	31.534	15,219,530
2025-11-17	33.980	34.220	32.660	33.100	32.618	18,883,279
2025-11-14	32.720	35.420	32.720	34.380	33.880	54,232,441
2025-11-13	31.000	33.980	31.000	33.780	33.288	61,695,039
2025-11-12	29.580	31.480	29.060	30.660	30.214	37,178,738
2025-11-11	29.400	30.220	28.660	29.180	28.755	19,981,170
2025-11-10	27.000	29.240	26.740	29.000	28.578	52,317,129
2025-11-07	30.760	30.780	28.460	28.820	28.401	35,611,422
2025-11-06	30.440	30.820	29.760	30.780	30.332	16,985,180
2025-11-05	29.400	30.600	28.740	30.300	29.859	24,724,131
2025-11-04	31.700	31.700	29.740	29.920	29.485	29,432,211
2025-11-03	31.000	32.180	30.340	31.780	31.318	53,215,281

← NewerPage 4 of 21 · 1,229 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.