China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.315	0.315	0.315	0.315	0.315	0
2024-08-09	0.315	0.315	0.315	0.315	0.315	0
2024-08-08	0.355	0.355	0.355	0.355	0.355	0
2024-08-07	0.375	0.375	0.355	0.355	0.355	25,000
2024-08-06	0.380	0.380	0.380	0.380	0.380	0
2024-08-05	0.380	0.380	0.380	0.380	0.380	0
2024-08-02	0.380	0.380	0.380	0.380	0.380	0
2024-08-01	0.380	0.380	0.380	0.380	0.380	0
2024-07-31	0.380	0.380	0.380	0.380	0.380	0
2024-07-30	0.380	0.380	0.380	0.380	0.380	0
2024-07-29	0.380	0.380	0.380	0.380	0.380	0
2024-07-26	0.465	0.465	0.390	0.390	0.390	10,000
2024-07-25	0.365	0.365	0.365	0.365	0.365	5,000
2024-07-24	0.435	0.435	0.435	0.435	0.435	0
2024-07-23	0.550	0.550	0.430	0.435	0.435	30,000
2024-07-22	0.470	0.470	0.470	0.470	0.470	12,505,000
2024-07-19	0.465	0.470	0.465	0.470	0.470	30,000
2024-07-18	0.470	0.470	0.470	0.470	0.470	0
2024-07-17	0.470	0.475	0.470	0.470	0.470	20,000
2024-07-16	0.440	0.465	0.440	0.460	0.460	15,000
2024-07-15	0.440	0.440	0.440	0.440	0.440	0
2024-07-12	0.400	0.450	0.400	0.440	0.440	90,000
2024-07-11	0.415	0.415	0.415	0.415	0.415	0
2024-07-10	0.420	0.420	0.420	0.420	0.420	0
2024-07-09	0.425	0.425	0.425	0.425	0.425	0
2024-07-08	0.435	0.435	0.435	0.435	0.435	0
2024-07-05	0.410	0.450	0.410	0.435	0.435	35,000
2024-07-04	0.375	0.380	0.370	0.375	0.375	110,000
2024-07-03	0.335	0.335	0.335	0.335	0.335	0
2024-07-02	0.325	0.370	0.325	0.360	0.360	120,000
2024-06-28	0.390	0.405	0.390	0.400	0.400	45,000
2024-06-27	0.335	0.335	0.335	0.335	0.335	0
2024-06-26	0.335	0.335	0.335	0.335	0.335	0
2024-06-25	0.335	0.335	0.335	0.335	0.335	0
2024-06-24	0.395	0.395	0.395	0.395	0.395	0
2024-06-21	0.395	0.395	0.395	0.395	0.395	0
2024-06-20	0.395	0.395	0.395	0.395	0.395	0
2024-06-19	0.390	0.405	0.390	0.395	0.395	85,000
2024-06-18	0.320	0.320	0.320	0.320	0.320	0
2024-06-17	0.345	0.345	0.320	0.320	0.320	100,000
2024-06-14	0.360	0.365	0.360	0.365	0.365	230,000
2024-06-13	0.375	0.375	0.300	0.345	0.345	235,000
2024-06-12	0.375	0.375	0.375	0.375	0.375	0
2024-06-11	0.375	0.375	0.375	0.375	0.375	0
2024-06-07	0.370	0.375	0.370	0.375	0.375	245,000
2024-06-06	0.290	0.350	0.290	0.350	0.350	35,000
2024-06-05	0.330	0.330	0.330	0.330	0.330	0
2024-06-04	0.335	0.335	0.335	0.335	0.335	0
2024-06-03	0.335	0.335	0.335	0.335	0.335	0
2024-05-31	0.345	0.345	0.335	0.335	0.335	90,000
2024-05-30	0.345	0.345	0.345	0.345	0.345	20,000
2024-05-29	0.345	0.345	0.345	0.345	0.345	0
2024-05-28	0.350	0.350	0.350	0.350	0.350	45,000
2024-05-27	0.350	0.355	0.350	0.355	0.355	45,000
2024-05-24	0.325	0.325	0.325	0.325	0.325	20,000
2024-05-23	0.325	0.325	0.325	0.325	0.325	0
2024-05-22	0.325	0.325	0.310	0.325	0.325	80,000
2024-05-21	0.325	0.325	0.325	0.325	0.325	0
2024-05-20	0.315	0.330	0.315	0.330	0.330	30,000
2024-05-17	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 10 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.