China Biotech Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-22 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 35,000 |
| 2023-05-19 | 1.010 | 1.030 | 0.960 | 1.000 | 1.000 | 60,000 |
| 2023-05-18 | 0.980 | 1.010 | 0.980 | 1.010 | 1.000 | 36,000 |
| 2023-05-17 | 0.980 | 1.000 | 0.960 | 1.000 | 0.990 | 50,000 |
| 2023-05-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.980 | 0 |
| 2023-05-15 | 0.970 | 1.000 | 0.970 | 1.000 | 0.990 | 20,000 |
| 2023-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-05-10 | 0.990 | 1.000 | 0.970 | 1.000 | 0.990 | 55,000 |
| 2023-05-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2023-05-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2023-05-05 | 1.030 | 1.040 | 0.990 | 1.020 | 1.010 | 20,000 |
| 2023-05-04 | 1.030 | 1.040 | 0.990 | 1.010 | 1.000 | 25,000 |
| 2023-05-03 | 0.990 | 1.080 | 0.950 | 1.000 | 0.990 | 200,000 |
| 2023-05-02 | 0.960 | 1.000 | 0.930 | 1.000 | 0.990 | 25,000 |
| 2023-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 10,000 |
| 2023-04-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 10,000 |
| 2023-04-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-18 | 0.980 | 1.000 | 0.950 | 1.000 | 0.990 | 285,000 |
| 2023-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-14 | 1.010 | 1.010 | 0.980 | 1.000 | 0.990 | 160,000 |
| 2023-04-13 | 1.020 | 1.020 | 1.010 | 1.020 | 1.010 | 85,000 |
| 2023-04-12 | 1.010 | 1.030 | 1.010 | 1.030 | 1.020 | 60,000 |
| 2023-04-11 | 1.000 | 1.010 | 0.990 | 1.010 | 1.000 | 115,000 |
| 2023-04-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2023-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 10,000 |
| 2023-03-31 | 1.000 | 1.020 | 1.000 | 1.020 | 1.010 | 110,000 |
| 2023-03-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 60,000 |
| 2023-03-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.069 | 10,000 |
| 2023-03-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.069 | 10,000 |
| 2023-03-27 | 1.100 | 1.140 | 1.100 | 1.120 | 1.109 | 283,000 |
| 2023-03-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.059 | 0 |
| 2023-03-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.059 | 0 |
| 2023-03-22 | 1.060 | 1.070 | 1.060 | 1.070 | 1.059 | 15,000 |
| 2023-03-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 0 |
| 2023-03-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 55,000 |
| 2023-03-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.050 | 5,000 |
| 2023-03-16 | 1.040 | 1.040 | 1.010 | 1.010 | 1.000 | 80,000 |
| 2023-03-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.030 | 0 |
| 2023-03-14 | 1.050 | 1.050 | 1.000 | 1.040 | 1.030 | 130,000 |
| 2023-03-13 | 1.000 | 1.100 | 0.950 | 1.060 | 1.050 | 506,000 |
| 2023-03-10 | 1.020 | 1.030 | 1.000 | 1.000 | 0.990 | 125,000 |
| 2023-03-09 | 1.070 | 1.070 | 1.010 | 1.020 | 1.010 | 290,000 |
| 2023-03-08 | 1.130 | 1.130 | 1.060 | 1.120 | 1.109 | 80,000 |
| 2023-03-07 | 1.130 | 1.160 | 1.130 | 1.160 | 1.149 | 50,000 |
| 2023-03-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.119 | 0 |
| 2023-03-03 | 1.180 | 1.180 | 1.120 | 1.120 | 1.109 | 35,000 |
| 2023-03-02 | 1.190 | 1.190 | 1.150 | 1.150 | 1.139 | 30,000 |
| 2023-03-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.158 | 0 |
| 2023-02-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.119 | 550,000 |
| 2023-02-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.158 | 0 |
| 2023-02-24 | 1.150 | 1.180 | 1.150 | 1.170 | 1.158 | 25,000 |
| 2023-02-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.139 | 30,000 |
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.