3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	31.300	32.320	30.100	32.300	31.830	42,444,090
2025-08-04	30.300	30.920	29.360	30.480	30.037	33,253,090
2025-08-01	31.700	32.750	29.650	30.200	29.761	64,214,781
2025-07-31	32.000	34.200	31.750	32.100	31.633	50,653,762
2025-07-30	32.700	34.000	30.900	31.900	31.436	64,626,230
2025-07-29	31.900	33.900	31.000	33.550	33.062	61,479,551
2025-07-28	28.950	32.000	28.300	31.900	31.436	60,490,312
2025-07-25	29.350	29.700	27.400	28.450	28.036	104,888,703
2025-07-24	28.750	30.900	27.900	30.400	29.958	69,544,531
2025-07-23	29.100	29.850	27.950	28.550	28.135	42,595,930
2025-07-22	29.500	30.900	28.500	28.800	28.381	64,047,301
2025-07-21	30.450	31.000	29.050	29.800	29.366	50,501,793
2025-07-18	30.650	31.700	29.950	31.350	30.647	31,479,471
2025-07-17	28.150	31.300	28.050	30.600	29.914	61,168,312
2025-07-16	28.950	28.950	27.500	27.950	27.324	30,047,699
2025-07-15	27.550	29.000	26.850	28.600	27.959	39,234,219
2025-07-14	25.400	29.100	24.700	28.200	27.568	67,645,992
2025-07-11	24.550	25.650	24.100	25.150	24.586	35,833,281
2025-07-10	24.800	25.300	24.000	24.400	23.853	23,065,289
2025-07-09	24.050	25.200	23.700	24.800	24.244	37,097,500
2025-07-08	24.250	25.000	23.900	24.550	24.000	26,379,811
2025-07-07	25.900	25.900	24.400	24.550	24.000	33,257,539
2025-07-04	25.200	26.100	24.700	25.450	24.880	42,041,312
2025-07-03	24.050	25.550	23.650	25.150	24.586	61,372,992
2025-07-02	24.600	26.100	23.850	24.250	23.707	71,851,758
2025-06-30	22.700	23.800	21.850	23.650	23.120	45,193,281
2025-06-27	22.250	23.100	21.450	22.700	22.191	31,844,000
2025-06-26	21.800	22.500	21.250	21.950	21.458	29,749,811
2025-06-25	22.800	23.300	22.050	22.400	21.898	38,556,352
2025-06-24	22.300	22.800	21.200	22.650	22.142	37,372,621
2025-06-23	20.500	22.050	20.200	21.900	21.409	41,281,688
2025-06-20	20.750	21.200	20.450	20.800	20.334	27,939,881
2025-06-19	21.500	22.150	20.100	20.850	20.383	46,628,406
2025-06-18	21.100	21.900	21.000	21.450	20.969	26,883,711
2025-06-17	23.450	23.700	20.850	21.300	20.823	66,636,250
2025-06-16	23.450	24.250	22.000	23.050	22.533	43,809,500
2025-06-13	23.400	24.200	22.550	23.300	22.778	53,029,008
2025-06-12	23.050	24.000	23.050	23.400	22.876	47,141,078
2025-06-11	23.800	24.450	22.650	23.000	22.485	69,993,148
2025-06-10	22.000	24.950	21.500	24.000	23.462	94,337,961
2025-06-09	20.400	22.500	19.820	21.850	21.360	70,415,930
2025-06-06	19.500	20.850	19.260	20.200	19.747	60,111,000
2025-06-05	19.680	19.900	18.920	19.440	19.004	40,066,152
2025-06-04	19.940	20.500	19.420	19.640	19.200	55,142,406
2025-06-03	19.300	20.200	18.840	19.700	19.259	59,636,848
2025-06-02	18.660	19.020	18.100	18.960	18.535	16,000,760
2025-05-30	20.000	20.250	18.820	18.820	18.398	52,287,648
2025-05-29	18.640	20.200	18.380	19.760	19.317	77,339,109
2025-05-28	19.360	19.540	18.440	18.620	18.203	42,223,898
2025-05-27	18.800	19.820	18.720	19.260	18.828	60,872,141
2025-05-26	20.000	20.000	18.520	18.860	18.437	67,526,008
2025-05-23	20.300	20.550	19.420	20.050	19.601	70,435,766
2025-05-22	20.850	20.900	19.740	19.980	19.532	93,955,516
2025-05-21	19.660	21.300	19.080	20.850	20.383	121,162,094
2025-05-20	16.660	22.000	16.660	19.180	18.750	239,510,203
2025-05-19	13.900	14.740	12.840	14.500	14.175	113,861,508
2025-05-16	11.580	12.860	11.380	12.740	12.455	66,217,617
2025-05-15	11.560	11.640	11.100	11.440	11.184	24,372,600
2025-05-14	11.460	11.940	11.300	11.560	11.301	24,038,801
2025-05-13	11.840	11.840	11.220	11.500	11.242	31,447,900

← NewerPage 6 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.