China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.500	0.500	0.480	0.495	0.495	250,000
2026-10-22	0.505	0.540	0.490	0.500	0.500	275,000
2026-10-21	0.540	0.545	0.510	0.510	0.510	90,000
2026-10-20	0.520	0.540	0.520	0.540	0.540	220,000
2026-10-16	0.520	0.520	0.510	0.510	0.510	10,000
2026-10-15	0.540	0.545	0.510	0.520	0.520	450,000
2026-10-14	0.580	0.585	0.565	0.565	0.565	30,000
2026-10-13	0.510	0.570	0.510	0.570	0.570	135,000
2026-10-12	0.505	0.530	0.500	0.510	0.510	130,000
2026-10-09	0.515	0.515	0.505	0.505	0.505	15,000
2026-10-08	0.550	0.550	0.525	0.525	0.525	480,000
2026-10-07	0.540	0.555	0.535	0.535	0.535	130,000
2026-10-06	0.560	0.580	0.560	0.580	0.580	75,000
2026-10-05	0.530	0.580	0.530	0.565	0.565	565,000
2026-10-02	0.615	0.620	0.580	0.580	0.580	120,000
2026-09-30	0.560	0.610	0.555	0.610	0.610	90,000
2026-09-29	0.545	0.550	0.530	0.530	0.530	25,000
2026-09-28	0.560	0.560	0.560	0.560	0.560	10,000
2026-09-25	0.535	0.535	0.535	0.535	0.535	5,000
2026-09-24	0.570	0.570	0.535	0.535	0.535	35,000
2026-09-23	0.575	0.575	0.525	0.565	0.565	95,000
2026-09-22	0.580	0.580	0.555	0.560	0.560	160,000
2026-09-21	0.590	0.590	0.550	0.590	0.590	200,000
2026-09-18	0.605	0.610	0.595	0.595	0.595	55,000
2026-09-17	0.600	0.610	0.585	0.595	0.595	180,000
2026-09-16	0.600	0.620	0.595	0.600	0.600	85,000
2026-09-15	0.630	0.630	0.600	0.600	0.600	35,000
2026-09-14	0.600	0.640	0.600	0.630	0.630	65,000
2026-09-11	0.615	0.620	0.585	0.610	0.610	90,000
2026-09-10	0.600	0.615	0.600	0.615	0.615	65,000
2026-09-09	0.615	0.615	0.605	0.610	0.610	145,000
2026-09-08	0.650	0.650	0.635	0.635	0.635	55,000
2026-09-07	0.630	0.630	0.610	0.630	0.630	40,000
2026-09-04	0.610	0.655	0.610	0.630	0.630	70,000
2026-09-03	0.610	0.640	0.610	0.610	0.610	9,455,000
2026-09-02	0.620	0.620	0.580	0.610	0.610	92,100
2026-09-01	0.595	0.625	0.580	0.610	0.610	105,000
2026-08-31	0.600	0.600	0.500	0.570	0.570	115,000
2026-08-28	0.600	0.620	0.600	0.620	0.620	40,000
2026-08-27	0.605	0.605	0.575	0.605	0.605	430,000
2026-08-26	0.605	0.610	0.600	0.610	0.610	60,000
2026-08-25	0.620	0.620	0.620	0.620	0.620	0
2026-08-24	0.625	0.625	0.620	0.620	0.620	20,000
2026-08-21	0.605	0.625	0.600	0.620	0.620	185,000
2026-08-20	0.615	0.615	0.615	0.615	0.615	70,000
2026-08-19	0.630	0.670	0.615	0.615	0.615	90,000
2026-08-18	0.625	0.625	0.605	0.620	0.620	80,000
2026-08-17	0.615	0.625	0.605	0.625	0.625	70,000
2026-08-14	0.640	0.640	0.620	0.630	0.630	335,000
2026-08-13	0.640	0.645	0.640	0.640	0.640	360,000
2026-08-12	0.640	0.650	0.615	0.650	0.650	380,000
2026-08-11	0.620	0.640	0.600	0.640	0.640	180,000
2026-08-10	0.630	0.630	0.600	0.620	0.620	430,000
2026-08-07	0.690	0.690	0.625	0.665	0.665	65,000
2026-08-06	0.645	0.645	0.645	0.645	0.645	115,000
2026-08-05	0.655	0.655	0.630	0.650	0.650	9,340,000
2026-08-04	0.650	0.695	0.630	0.630	0.630	155,000
2026-08-03	0.620	0.685	0.600	0.650	0.650	510,000
2026-07-31	0.600	0.640	0.590	0.620	0.620	555,000
2026-07-30	0.610	0.630	0.600	0.620	0.620	450,000

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.