China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.180	1.180	1.170	1.170	1.158	30,000
2023-02-21	1.190	1.200	1.180	1.180	1.168	120,000
2023-02-20	1.220	1.220	1.220	1.220	1.208	5,000
2023-02-17	1.230	1.250	1.220	1.220	1.208	55,000
2023-02-16	1.210	1.240	1.180	1.240	1.228	1,010,000
2023-02-15	1.180	1.260	1.180	1.230	1.218	340,000
2023-02-14	1.160	1.230	1.150	1.220	1.208	595,000
2023-02-13	1.220	1.250	1.160	1.160	1.149	125,000
2023-02-10	1.200	1.260	1.200	1.240	1.228	420,000
2023-02-09	1.260	1.280	1.200	1.200	1.188	170,000
2023-02-08	1.270	1.300	1.230	1.290	1.277	785,000
2023-02-07	1.260	1.290	1.180	1.280	1.267	475,000
2023-02-06	1.310	1.310	1.270	1.280	1.267	370,000
2023-02-03	1.200	1.330	1.190	1.310	1.297	910,000
2023-02-02	1.080	1.180	1.050	1.180	1.168	3,180,000
2023-02-01	1.110	1.150	1.050	1.060	1.050	1,840,000
2023-01-31	1.060	1.150	1.050	1.100	1.089	1,405,000
2023-01-30	1.070	1.070	1.060	1.060	1.050	95,000
2023-01-27	1.080	1.080	1.070	1.070	1.059	85,000
2023-01-26	1.060	1.090	1.060	1.080	1.069	170,000
2023-01-20	1.050	1.100	1.050	1.070	1.059	70,000
2023-01-19	1.060	1.130	1.050	1.100	1.089	115,000
2023-01-18	1.060	1.060	1.050	1.050	1.040	20,000
2023-01-17	1.110	1.110	1.050	1.050	1.040	125,000
2023-01-16	1.080	1.130	1.050	1.060	1.050	150,000
2023-01-13	1.070	1.130	1.060	1.130	1.119	50,000
2023-01-12	1.090	1.090	1.070	1.080	1.069	145,000
2023-01-11	1.070	1.110	1.070	1.090	1.079	142,500
2023-01-10	1.090	1.140	1.030	1.050	1.040	315,000
2023-01-09	1.110	1.110	1.090	1.090	1.079	165,000
2023-01-06	1.130	1.140	1.100	1.100	1.089	155,000
2023-01-05	1.110	1.150	1.100	1.130	1.119	291,000
2023-01-04	1.140	1.140	1.110	1.110	1.099	130,000
2023-01-03	1.150	1.150	1.100	1.140	1.129	260,000
2022-12-30	1.090	1.150	1.090	1.150	1.139	425,000
2022-12-29	1.110	1.120	1.100	1.120	1.109	15,000
2022-12-28	1.130	1.160	1.100	1.120	1.109	205,000
2022-12-23	1.080	1.080	1.080	1.080	1.069	0
2022-12-22	1.030	1.030	1.020	1.020	1.010	25,000
2022-12-21	1.040	1.040	1.040	1.040	1.030	0
2022-12-20	1.040	1.070	1.010	1.060	1.050	190,000
2022-12-19	0.990	1.100	0.990	1.100	1.089	75,000
2022-12-16	1.070	1.080	1.020	1.030	1.020	155,000
2022-12-15	1.080	1.100	1.070	1.070	1.059	45,000
2022-12-14	1.130	1.140	1.100	1.100	1.089	195,000
2022-12-13	1.060	1.130	1.050	1.100	1.089	185,000
2022-12-12	1.080	1.090	1.060	1.060	1.050	55,000
2022-12-09	1.080	1.130	1.050	1.050	1.040	200,000
2022-12-08	1.100	1.120	1.100	1.100	1.089	115,000
2022-12-07	1.140	1.150	1.070	1.120	1.109	135,000
2022-12-06	1.100	1.140	1.040	1.140	1.129	55,000
2022-12-05	1.040	1.100	1.010	1.100	1.089	75,000
2022-12-02	1.060	1.080	1.020	1.080	1.069	210,000
2022-12-01	1.080	1.100	1.040	1.080	1.069	45,000
2022-11-30	1.100	1.100	1.070	1.100	1.089	65,000
2022-11-29	1.150	1.170	1.100	1.100	1.089	120,000
2022-11-28	1.090	1.090	1.030	1.090	1.079	30,000
2022-11-25	1.110	1.110	1.110	1.110	1.099	0
2022-11-24	1.160	1.160	1.080	1.110	1.099	80,000
2022-11-23	1.110	1.110	1.100	1.100	1.089	35,000

← NewerPage 16 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.