3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.300	31.140	28.100	30.800	30.352	75,551,883
2025-10-30	28.760	28.780	26.900	27.680	27.277	26,863,570
2025-10-28	28.780	28.980	27.940	28.260	27.849	13,682,430
2025-10-27	28.360	28.980	28.000	28.720	28.302	17,342,080
2025-10-24	27.240	28.540	27.100	27.980	27.573	22,389,199
2025-10-23	27.500	27.600	25.600	27.120	26.725	45,975,238
2025-10-22	29.080	29.120	27.500	27.560	27.159	21,496,141
2025-10-21	28.180	29.100	27.700	28.480	28.066	18,283,641
2025-10-20	28.980	29.040	27.680	28.100	27.691	21,906,100
2025-10-17	29.600	29.880	27.980	28.280	27.869	30,586,699
2025-10-16	27.560	30.080	27.220	29.160	28.736	52,050,840
2025-10-15	26.560	27.680	25.920	27.560	27.159	28,622,199
2025-10-14	28.380	28.580	25.980	26.300	25.917	39,027,793
2025-10-13	26.760	27.980	26.620	27.820	27.415	31,004,570
2025-10-10	28.900	29.120	27.980	28.100	27.691	24,849,869
2025-10-09	30.900	30.900	28.600	28.620	28.204	41,886,500
2025-10-08	29.900	30.940	29.680	30.940	30.490	5,817,867
2025-10-06	30.300	30.300	29.680	29.900	29.465	4,753,514
2025-10-03	31.040	31.060	29.920	30.400	29.958	7,799,447
2025-10-02	31.300	32.060	30.600	30.860	30.411	16,462,381
2025-09-30	30.340	30.600	29.600	30.000	29.563	29,455,939
2025-09-29	29.280	30.500	28.900	30.140	29.701	22,299,400
2025-09-26	30.100	30.520	29.000	29.080	28.657	39,778,406
2025-09-25	30.500	31.080	30.100	30.720	30.273	26,203,561
2025-09-24	30.900	30.900	29.600	30.100	29.662	29,183,240
2025-09-23	30.940	31.640	30.240	30.920	30.470	23,359,980
2025-09-22	30.760	31.140	30.360	30.920	30.470	22,757,910
2025-09-19	31.700	31.820	29.960	30.440	29.997	37,197,801
2025-09-18	31.200	32.100	30.520	31.260	30.805	42,854,820
2025-09-17	32.200	32.220	30.360	31.180	30.726	47,485,008
2025-09-16	32.100	32.340	30.960	31.800	31.337	26,099,641
2025-09-15	32.520	32.940	31.720	32.000	31.534	31,451,039
2025-09-12	33.180	33.180	31.740	32.540	32.067	49,294,219
2025-09-11	30.340	33.340	30.300	31.960	31.495	94,266,273
2025-09-10	36.060	36.800	32.540	32.900	32.421	55,811,660
2025-09-09	34.480	36.100	33.600	35.900	35.378	35,885,727
2025-09-08	34.880	35.680	33.060	34.980	34.471	56,791,527
2025-09-05	30.600	35.700	30.500	35.660	35.141	111,306,305
2025-09-04	32.380	32.380	30.100	30.160	29.721	40,873,641
2025-09-03	31.360	32.260	31.060	31.760	31.298	37,189,422
2025-09-02	30.700	32.280	30.640	31.060	30.608	76,237,859
2025-09-01	29.580	30.240	28.080	29.960	29.524	61,340,301
2025-08-29	27.960	29.500	27.600	29.160	28.736	56,060,879
2025-08-28	28.400	28.740	26.920	27.640	27.238	60,937,180
2025-08-27	30.760	31.040	27.800	28.240	27.829	103,516,094
2025-08-26	29.920	30.340	29.040	30.100	29.662	147,317,297
2025-08-25	31.480	31.920	29.600	29.920	29.485	55,579,078
2025-08-22	31.100	31.220	30.240	31.080	30.628	26,997,131
2025-08-21	31.000	31.380	29.760	30.920	30.470	42,217,160
2025-08-20	31.200	32.120	29.980	30.460	30.017	40,836,039
2025-08-19	32.700	33.200	30.700	31.540	31.081	66,211,578
2025-08-18	33.720	35.300	32.460	32.520	32.047	45,887,727
2025-08-15	32.000	33.960	31.760	33.540	33.052	37,761,398
2025-08-14	31.080	32.280	30.840	31.960	31.495	50,585,512
2025-08-13	30.920	31.180	29.720	31.080	30.628	49,926,312
2025-08-12	30.340	30.840	29.600	30.500	30.056	29,736,770
2025-08-11	30.200	30.620	28.720	30.480	30.037	39,619,398
2025-08-08	29.800	30.600	29.540	29.860	29.426	31,868,211
2025-08-07	31.100	31.500	29.600	30.100	29.662	41,494,129
2025-08-06	32.340	32.700	30.680	30.960	30.510	43,562,047

← NewerPage 5 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.