China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.690	0.690	0.630	0.650	0.650	95,000
2023-11-15	0.630	0.660	0.610	0.660	0.660	85,000
2023-11-14	0.640	0.680	0.610	0.660	0.660	100,000
2023-11-13	0.650	0.650	0.650	0.650	0.650	0
2023-11-10	0.650	0.650	0.650	0.650	0.650	0
2023-11-09	0.650	0.690	0.620	0.650	0.650	245,000
2023-11-08	0.690	0.690	0.690	0.690	0.690	0
2023-11-07	0.700	0.760	0.640	0.650	0.650	30,000
2023-11-06	0.680	0.680	0.680	0.680	0.680	0
2023-11-03	0.770	0.770	0.620	0.700	0.700	125,000
2023-11-02	0.720	0.720	0.720	0.720	0.720	0
2023-11-01	0.720	0.720	0.720	0.720	0.720	0
2023-10-31	0.760	0.760	0.730	0.730	0.730	10,000
2023-10-30	0.740	0.740	0.740	0.740	0.740	0
2023-10-27	0.750	0.750	0.750	0.750	0.750	0
2023-10-26	0.740	0.740	0.690	0.730	0.730	185,000
2023-10-25	0.690	0.690	0.690	0.690	0.690	0
2023-10-24	0.680	0.700	0.620	0.690	0.690	140,000
2023-10-20	0.650	0.650	0.640	0.640	0.640	25,000
2023-10-19	0.780	0.810	0.580	0.720	0.720	1,485,000
2023-10-18	0.710	0.710	0.710	0.710	0.710	0
2023-10-17	0.730	0.730	0.730	0.730	0.730	0
2023-10-16	0.750	0.750	0.750	0.750	0.750	0
2023-10-13	0.700	0.700	0.700	0.700	0.700	0
2023-10-12	0.700	0.700	0.700	0.700	0.700	0
2023-10-11	0.700	0.700	0.700	0.700	0.700	0
2023-10-10	0.690	0.690	0.680	0.680	0.680	5,000
2023-10-09	0.690	0.690	0.680	0.680	0.680	5,000
2023-10-06	0.640	0.640	0.640	0.640	0.640	0
2023-10-05	0.640	0.640	0.640	0.640	0.640	5,000
2023-10-04	0.640	0.640	0.640	0.640	0.640	0
2023-10-03	0.650	0.650	0.650	0.650	0.650	0
2023-09-29	0.650	0.650	0.650	0.650	0.650	0
2023-09-28	0.640	0.680	0.640	0.680	0.680	155,000
2023-09-27	0.680	0.700	0.640	0.640	0.640	390,000
2023-09-26	0.640	0.700	0.630	0.700	0.700	210,000
2023-09-25	0.630	0.700	0.630	0.700	0.700	475,000
2023-09-22	0.570	0.700	0.550	0.700	0.700	335,000
2023-09-21	0.620	0.620	0.620	0.620	0.620	0
2023-09-20	0.600	0.600	0.600	0.600	0.600	0
2023-09-19	0.560	0.600	0.560	0.600	0.600	165,000
2023-09-18	0.570	0.600	0.570	0.600	0.600	45,000
2023-09-15	0.640	0.650	0.580	0.610	0.610	140,000
2023-09-14	0.640	0.640	0.640	0.640	0.640	0
2023-09-13	0.590	0.590	0.570	0.570	0.570	10,000
2023-09-12	0.540	0.700	0.540	0.590	0.590	10,000
2023-09-11	0.600	0.600	0.590	0.590	0.590	10,000
2023-09-07	0.650	0.650	0.600	0.600	0.600	65,000
2023-09-06	0.720	0.720	0.660	0.660	0.660	245,000
2023-09-05	0.700	0.790	0.680	0.740	0.740	700,000
2023-09-04	0.690	0.770	0.690	0.770	0.770	380,000
2023-08-31	0.680	0.700	0.650	0.690	0.690	165,000
2023-08-30	0.650	0.680	0.630	0.680	0.680	415,000
2023-08-29	0.630	0.660	0.630	0.650	0.650	350,000
2023-08-28	0.580	0.640	0.580	0.590	0.590	545,000
2023-08-25	0.560	0.580	0.560	0.560	0.560	20,000
2023-08-24	0.580	0.580	0.560	0.570	0.570	70,000
2023-08-23	0.590	0.610	0.570	0.610	0.610	180,000
2023-08-22	0.640	0.640	0.640	0.640	0.640	0
2023-08-21	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 13 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.