China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.350	0.350	0.350	0.350	0.350	10,000
2024-05-14	0.370	0.375	0.350	0.350	0.350	30,000
2024-05-13	0.370	0.370	0.370	0.370	0.370	0
2024-05-10	0.305	0.375	0.305	0.340	0.340	255,000
2024-05-09	0.285	0.300	0.285	0.300	0.300	40,000
2024-05-08	0.295	0.300	0.290	0.290	0.290	355,000
2024-05-07	0.295	0.295	0.275	0.295	0.295	886,000
2024-05-06	0.305	0.330	0.260	0.295	0.295	805,000
2024-05-03	0.335	0.335	0.330	0.330	0.330	115,000
2024-05-02	0.315	0.325	0.315	0.315	0.315	310,000
2024-04-30	0.305	0.310	0.265	0.290	0.290	80,000
2024-04-29	0.280	0.300	0.260	0.270	0.270	635,000
2024-04-26	0.285	0.330	0.285	0.285	0.285	120,000
2024-04-25	0.270	0.280	0.270	0.280	0.280	195,000
2024-04-24	0.260	0.260	0.260	0.260	0.260	0
2024-04-23	0.260	0.260	0.260	0.260	0.260	85,000
2024-04-22	0.265	0.265	0.265	0.265	0.265	0
2024-04-19	0.270	0.270	0.260	0.265	0.265	65,000
2024-04-18	0.270	0.270	0.270	0.270	0.270	0
2024-04-17	0.275	0.275	0.275	0.275	0.275	0
2024-04-16	0.280	0.280	0.280	0.280	0.280	0
2024-04-15	0.280	0.280	0.275	0.280	0.280	150,000
2024-04-12	0.280	0.335	0.280	0.280	0.280	580,000
2024-04-11	0.275	0.315	0.275	0.280	0.280	660,000
2024-04-10	0.310	0.310	0.265	0.300	0.300	100,000
2024-04-09	0.300	0.340	0.300	0.340	0.340	115,000
2024-04-08	0.340	0.340	0.340	0.340	0.340	0
2024-04-05	0.295	0.385	0.295	0.375	0.375	15,000
2024-04-03	0.325	0.325	0.325	0.325	0.325	0
2024-04-02	0.350	0.350	0.325	0.325	0.325	230,000
2024-03-28	0.375	0.375	0.345	0.350	0.350	205,000
2024-03-27	0.375	0.375	0.375	0.375	0.375	0
2024-03-26	0.400	0.400	0.375	0.375	0.375	15,000
2024-03-25	0.360	0.420	0.360	0.410	0.410	85,000
2024-03-22	0.330	0.330	0.330	0.330	0.330	15,000
2024-03-21	0.350	0.350	0.330	0.330	0.330	365,000
2024-03-20	0.355	0.360	0.350	0.350	0.350	140,000
2024-03-19	0.380	0.380	0.350	0.380	0.380	925,000
2024-03-18	0.435	0.435	0.400	0.400	0.400	220,000
2024-03-15	0.510	0.550	0.435	0.450	0.450	164,000
2024-03-14	0.425	0.430	0.425	0.430	0.430	105,000
2024-03-13	0.420	0.420	0.420	0.420	0.420	15,000
2024-03-12	0.420	0.420	0.420	0.420	0.420	0
2024-03-11	0.425	0.425	0.420	0.420	0.420	70,000
2024-03-08	0.460	0.460	0.400	0.400	0.400	160,000
2024-03-07	0.440	0.440	0.395	0.400	0.400	425,000
2024-03-06	0.445	0.445	0.435	0.440	0.440	85,000
2024-03-05	0.440	0.450	0.435	0.450	0.450	40,000
2024-03-04	0.460	0.460	0.450	0.455	0.455	170,000
2024-03-01	0.490	0.490	0.490	0.490	0.490	0
2024-02-29	0.490	0.490	0.490	0.490	0.490	0
2024-02-28	0.500	0.500	0.490	0.490	0.490	30,000
2024-02-27	0.520	0.520	0.520	0.520	0.520	10,000
2024-02-26	0.520	0.520	0.520	0.520	0.520	0
2024-02-23	0.540	0.540	0.520	0.520	0.520	70,400
2024-02-22	0.600	0.600	0.600	0.600	0.600	0
2024-02-21	0.550	0.660	0.550	0.600	0.600	20,000
2024-02-20	0.510	0.510	0.510	0.510	0.510	0
2024-02-19	0.550	0.550	0.520	0.520	0.520	15,000
2024-02-16	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 11 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.