Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 31,200 |
| 2026-01-26 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 11,400 |
| 2026-01-23 | 3.720 | 3.820 | 3.700 | 3.750 | 3.750 | 23,200 |
| 2026-01-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 54,800 |
| 2026-01-21 | 3.700 | 3.800 | 3.700 | 3.720 | 3.720 | 7,000 |
| 2026-01-20 | 3.500 | 4.000 | 3.500 | 3.700 | 3.700 | 75,800 |
| 2026-01-19 | 3.500 | 3.970 | 3.500 | 3.500 | 3.500 | 123,000 |
| 2026-01-16 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 10,000 |
| 2026-01-15 | 3.260 | 3.300 | 3.200 | 3.300 | 3.300 | 21,800 |
| 2026-01-14 | 3.280 | 3.290 | 3.260 | 3.260 | 3.260 | 21,600 |
| 2026-01-13 | 3.080 | 3.300 | 3.080 | 3.290 | 3.290 | 27,400 |
| 2026-01-12 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 82,600 |
| 2026-01-09 | 3.240 | 3.300 | 3.060 | 3.300 | 3.300 | 57,600 |
| 2026-01-08 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 20,400 |
| 2026-01-07 | 3.310 | 3.360 | 3.310 | 3.360 | 3.360 | 2,600 |
| 2026-01-06 | 3.510 | 3.530 | 3.360 | 3.360 | 3.360 | 8,800 |
| 2026-01-05 | 4.200 | 4.200 | 3.500 | 3.510 | 3.510 | 153,600 |
| 2026-01-02 | 4.890 | 4.890 | 4.230 | 4.230 | 4.230 | 88,200 |
| 2025-12-31 | 4.260 | 4.950 | 3.900 | 4.890 | 4.890 | 432,400 |
| 2025-12-30 | 3.220 | 4.250 | 3.220 | 4.250 | 4.250 | 715,200 |
| 2025-12-29 | 3.130 | 3.300 | 3.130 | 3.300 | 3.300 | 2,200 |
| 2025-12-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-23 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 5,200 |
| 2025-12-22 | 3.290 | 3.350 | 2.580 | 3.290 | 3.290 | 9,800 |
| 2025-12-19 | 3.260 | 3.310 | 3.250 | 3.290 | 3.290 | 68,800 |
| 2025-12-18 | 3.100 | 3.300 | 3.100 | 3.280 | 3.280 | 21,600 |
| 2025-12-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-16 | 3.110 | 3.240 | 3.110 | 3.240 | 3.240 | 10,600 |
| 2025-12-15 | 3.100 | 3.280 | 3.100 | 3.250 | 3.250 | 17,200 |
| 2025-12-12 | 3.300 | 3.300 | 2.900 | 2.940 | 2.940 | 27,000 |
| 2025-12-11 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-12-10 | 3.150 | 3.320 | 3.150 | 3.310 | 3.310 | 31,200 |
| 2025-12-09 | 3.290 | 3.460 | 3.070 | 3.300 | 3.300 | 167,400 |
| 2025-12-08 | 3.100 | 3.200 | 3.090 | 3.150 | 3.150 | 87,400 |
| 2025-12-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 4,000 |
| 2025-12-04 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 30,400 |
| 2025-12-03 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 50,200 |
| 2025-12-02 | 3.000 | 3.060 | 2.950 | 3.060 | 3.060 | 35,600 |
| 2025-12-01 | 3.500 | 3.500 | 3.000 | 3.050 | 3.050 | 29,600 |
| 2025-11-28 | 3.100 | 3.100 | 3.010 | 3.080 | 3.080 | 27,800 |
| 2025-11-27 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 2,200 |
| 2025-11-26 | 3.060 | 3.100 | 2.950 | 3.050 | 3.050 | 58,400 |
| 2025-11-25 | 3.120 | 3.120 | 3.020 | 3.060 | 3.060 | 35,800 |
| 2025-11-24 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 75,600 |
| 2025-11-21 | 3.060 | 3.070 | 2.980 | 2.990 | 2.990 | 22,600 |
| 2025-11-20 | 3.080 | 3.140 | 3.070 | 3.070 | 3.070 | 6,400 |
| 2025-11-19 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 109,000 |
| 2025-11-18 | 3.000 | 3.080 | 2.950 | 3.080 | 3.080 | 62,800 |
| 2025-11-17 | 3.100 | 3.150 | 3.040 | 3.120 | 3.120 | 45,600 |
| 2025-11-14 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 13,400 |
| 2025-11-13 | 3.040 | 3.170 | 3.040 | 3.150 | 3.150 | 36,400 |
| 2025-11-12 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 60,000 |
| 2025-11-11 | 3.050 | 3.190 | 3.050 | 3.160 | 3.160 | 53,600 |
| 2025-11-10 | 3.210 | 3.210 | 3.100 | 3.110 | 3.110 | 44,400 |
| 2025-11-07 | 3.100 | 3.210 | 3.060 | 3.100 | 3.100 | 125,000 |
| 2025-11-06 | 3.300 | 3.310 | 3.230 | 3.260 | 3.260 | 229,800 |
| 2025-11-05 | 3.200 | 3.410 | 3.030 | 3.400 | 3.400 | 494,800 |
| 2025-11-04 | 3.020 | 3.540 | 3.000 | 3.300 | 3.300 | 511,400 |
| 2025-11-03 | 3.590 | 3.600 | 3.010 | 3.180 | 3.180 | 715,600 |
| 2025-10-31 | 5.090 | 5.240 | 2.400 | 3.350 | 3.350 | 7,372,889 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.