China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.620	0.650	0.620	0.650	0.650	25,000
2023-08-17	0.660	0.660	0.660	0.660	0.660	0
2023-08-16	0.660	0.660	0.660	0.660	0.660	0
2023-08-15	0.660	0.660	0.660	0.660	0.660	30,000
2023-08-14	0.650	0.650	0.650	0.650	0.650	0
2023-08-11	0.660	0.670	0.620	0.670	0.670	69,000
2023-08-10	0.660	0.660	0.660	0.660	0.660	0
2023-08-09	0.660	0.670	0.600	0.670	0.670	465,000
2023-08-08	0.660	0.660	0.660	0.660	0.660	0
2023-08-07	0.650	0.660	0.650	0.660	0.660	65,000
2023-08-04	0.650	0.650	0.650	0.650	0.650	45,000
2023-08-03	0.650	0.660	0.650	0.660	0.660	85,000
2023-08-02	0.620	0.700	0.600	0.690	0.690	335,000
2023-08-01	0.620	0.740	0.580	0.620	0.620	505,000
2023-07-31	0.720	0.720	0.720	0.720	0.720	0
2023-07-28	0.720	0.720	0.720	0.720	0.720	10,000
2023-07-27	0.760	0.760	0.680	0.720	0.720	155,000
2023-07-26	0.780	0.780	0.780	0.780	0.780	0
2023-07-25	0.780	0.780	0.780	0.780	0.780	0
2023-07-24	0.740	0.780	0.740	0.780	0.780	5,000
2023-07-21	0.760	0.760	0.700	0.740	0.740	25,000
2023-07-20	0.800	0.800	0.700	0.700	0.700	55,000
2023-07-19	0.800	0.800	0.800	0.800	0.800	0
2023-07-18	0.820	0.820	0.820	0.820	0.820	0
2023-07-14	0.790	0.820	0.770	0.820	0.820	195,000
2023-07-13	0.790	0.830	0.790	0.830	0.830	15,000
2023-07-12	0.790	0.790	0.790	0.790	0.790	0
2023-07-11	0.800	0.800	0.750	0.790	0.790	115,000
2023-07-10	0.820	0.870	0.800	0.870	0.870	95,000
2023-07-07	0.890	0.890	0.810	0.880	0.880	15,000
2023-07-06	0.880	0.880	0.880	0.880	0.880	0
2023-07-05	0.890	0.890	0.890	0.890	0.890	10,000
2023-07-04	0.800	0.860	0.800	0.840	0.840	100,000
2023-07-03	0.850	0.850	0.790	0.830	0.830	335,000
2023-06-30	0.910	0.910	0.850	0.850	0.850	60,000
2023-06-29	0.850	0.860	0.850	0.860	0.860	195,000
2023-06-28	0.910	0.910	0.910	0.910	0.910	10,000
2023-06-27	0.860	0.900	0.860	0.900	0.900	560,000
2023-06-26	0.860	0.860	0.860	0.860	0.860	10,000
2023-06-23	0.850	0.850	0.850	0.850	0.850	10,000
2023-06-21	0.940	0.940	0.910	0.910	0.910	20,000
2023-06-20	0.920	0.920	0.890	0.920	0.920	210,000
2023-06-19	0.990	0.990	0.950	0.950	0.950	100,000
2023-06-16	0.990	1.000	0.980	1.000	1.000	110,000
2023-06-15	0.990	0.990	0.980	0.990	0.990	50,000
2023-06-14	0.970	1.000	0.970	0.990	0.990	185,000
2023-06-13	0.980	0.980	0.980	0.980	0.980	100,000
2023-06-12	0.980	0.990	0.980	0.990	0.990	100,000
2023-06-09	1.000	1.000	0.990	1.000	1.000	300,000
2023-06-08	0.990	1.000	0.980	1.000	1.000	165,000
2023-06-07	0.980	0.990	0.970	0.990	0.990	295,000
2023-06-06	0.940	0.970	0.930	0.970	0.970	310,000
2023-06-05	0.990	0.990	0.920	0.920	0.920	350,000
2023-06-02	0.950	0.960	0.940	0.950	0.950	595,200
2023-06-01	0.970	0.970	0.890	0.900	0.900	435,000
2023-05-31	0.990	1.010	0.960	1.010	1.010	90,000
2023-05-30	0.990	1.010	0.990	1.010	1.010	150,000
2023-05-29	0.980	1.000	0.910	1.000	1.000	385,000
2023-05-25	0.960	0.980	0.900	0.980	0.980	445,000
2023-05-24	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 14 of 21 · 1,229 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.