China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.510	0.720	0.510	0.550	0.550	35,000
2024-02-14	0.570	0.570	0.570	0.570	0.570	0
2024-02-09	0.560	0.570	0.560	0.570	0.570	5,000
2024-02-08	0.445	0.800	0.355	0.760	0.760	1,785,000
2024-02-07	0.530	0.580	0.490	0.500	0.500	1,570,000
2024-02-06	0.580	0.580	0.580	0.580	0.580	0
2024-02-05	0.580	0.580	0.580	0.580	0.580	0
2024-02-02	0.580	0.580	0.580	0.580	0.580	0
2024-02-01	0.580	0.580	0.580	0.580	0.580	0
2024-01-31	0.590	0.590	0.550	0.580	0.580	150,000
2024-01-30	0.680	0.680	0.680	0.680	0.680	0
2024-01-29	0.680	0.680	0.680	0.680	0.680	0
2024-01-26	0.690	0.690	0.690	0.690	0.690	0
2024-01-25	0.690	0.690	0.690	0.690	0.690	0
2024-01-24	0.700	0.700	0.700	0.700	0.700	0
2024-01-23	0.700	0.700	0.700	0.700	0.700	0
2024-01-22	0.710	0.710	0.710	0.710	0.710	0
2024-01-19	0.710	0.720	0.680	0.720	0.720	120,000
2024-01-18	0.610	0.790	0.510	0.790	0.790	295,000
2024-01-17	0.620	0.640	0.620	0.620	0.620	5,000
2024-01-16	0.620	0.620	0.620	0.620	0.620	0
2024-01-15	0.640	0.640	0.640	0.640	0.640	0
2024-01-12	0.640	0.640	0.640	0.640	0.640	0
2024-01-11	0.650	0.650	0.650	0.650	0.650	0
2024-01-10	0.650	0.650	0.650	0.650	0.650	0
2024-01-09	0.650	0.650	0.650	0.650	0.650	0
2024-01-08	0.640	0.650	0.590	0.650	0.650	65,000
2024-01-05	0.640	0.640	0.640	0.640	0.640	24,000
2024-01-04	0.640	0.640	0.640	0.640	0.640	17,400
2024-01-03	0.620	0.640	0.620	0.640	0.640	14,000
2024-01-02	0.680	0.680	0.640	0.660	0.660	35,000
2023-12-29	0.670	0.770	0.670	0.770	0.770	400,000
2023-12-28	0.680	0.690	0.670	0.680	0.680	95,000
2023-12-27	0.600	0.600	0.600	0.600	0.600	0
2023-12-22	0.550	0.550	0.550	0.550	0.550	5,000
2023-12-21	0.550	0.550	0.550	0.550	0.550	0
2023-12-20	0.550	0.550	0.550	0.550	0.550	0
2023-12-19	0.540	0.540	0.540	0.540	0.540	0
2023-12-18	0.580	0.580	0.580	0.580	0.580	0
2023-12-15	0.580	0.580	0.580	0.580	0.580	0
2023-12-14	0.530	0.530	0.530	0.530	0.530	0
2023-12-13	0.530	0.530	0.530	0.530	0.530	70,000
2023-12-12	0.530	0.530	0.530	0.530	0.530	0
2023-12-11	0.550	0.560	0.510	0.530	0.530	70,000
2023-12-08	0.600	0.600	0.600	0.600	0.600	0
2023-12-07	0.600	0.600	0.600	0.600	0.600	0
2023-12-06	0.570	0.580	0.570	0.580	0.580	5,000
2023-12-05	0.560	0.560	0.560	0.560	0.560	0
2023-12-04	0.560	0.560	0.560	0.560	0.560	0
2023-12-01	0.540	0.540	0.540	0.540	0.540	0
2023-11-30	0.600	0.600	0.550	0.560	0.560	120,000
2023-11-29	0.590	0.590	0.590	0.590	0.590	45,000
2023-11-28	0.590	0.630	0.590	0.590	0.590	20,000
2023-11-27	0.610	0.610	0.590	0.610	0.610	30,000
2023-11-24	0.680	0.710	0.620	0.630	0.630	35,000
2023-11-23	0.650	0.650	0.650	0.650	0.650	5,000
2023-11-22	0.710	0.710	0.670	0.670	0.670	15,000
2023-11-21	0.650	0.650	0.580	0.640	0.640	160,000
2023-11-20	0.660	0.660	0.660	0.660	0.660	0
2023-11-17	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 12 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.