China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.150	1.170	1.090	1.090	1.079	45,000
2022-11-21	1.180	1.180	1.110	1.150	1.139	30,000
2022-11-18	1.160	1.170	1.130	1.140	1.129	95,000
2022-11-17	1.150	1.180	1.090	1.140	1.129	80,000
2022-11-16	1.100	1.150	1.090	1.150	1.139	160,000
2022-11-15	1.180	1.180	1.080	1.160	1.149	225,000
2022-11-14	1.180	1.180	1.050	1.080	1.069	40,000
2022-11-11	1.100	1.170	1.050	1.050	1.040	90,000
2022-11-10	1.070	1.100	1.070	1.070	1.059	160,000
2022-11-09	1.100	1.100	1.070	1.070	1.059	45,000
2022-11-08	1.070	1.070	1.070	1.070	1.059	0
2022-11-07	1.050	1.100	1.050	1.070	1.059	215,000
2022-11-04	0.990	1.120	0.990	1.030	1.020	250,000
2022-11-03	0.970	1.000	0.970	1.000	0.990	25,000
2022-11-02	0.960	0.960	0.960	0.960	0.951	0
2022-11-01	0.950	0.960	0.910	0.960	0.951	45,000
2022-10-31	0.960	0.960	0.900	0.960	0.951	55,000
2022-10-28	0.960	0.960	0.930	0.930	0.921	70,000
2022-10-27	1.050	1.060	0.980	0.980	0.970	75,000
2022-10-26	1.000	1.030	0.970	1.030	1.020	30,000
2022-10-25	0.940	1.010	0.940	1.000	0.990	131,600
2022-10-24	0.910	0.990	0.900	0.990	0.980	150,000
2022-10-21	0.970	1.000	0.910	1.000	0.990	25,000
2022-10-20	0.990	0.990	0.950	0.950	0.941	70,000
2022-10-19	0.900	0.980	0.900	0.960	0.951	65,000
2022-10-18	0.890	0.900	0.880	0.890	0.881	30,000
2022-10-17	0.860	0.980	0.860	0.940	0.931	84,000
2022-10-14	0.920	0.940	0.920	0.920	0.911	90,000
2022-10-13	0.930	0.930	0.870	0.920	0.911	195,000
2022-10-12	0.920	0.920	0.900	0.900	0.891	200,000
2022-10-11	0.960	0.960	0.920	0.920	0.911	140,000
2022-10-10	1.010	1.010	0.960	0.990	0.980	35,000
2022-10-07	0.950	1.020	0.950	1.010	1.000	115,000
2022-10-06	1.010	1.010	1.010	1.010	1.000	40,000
2022-10-05	0.990	1.000	0.990	1.000	0.990	30,000
2022-10-03	1.000	1.000	0.950	1.000	0.990	315,000
2022-09-30	1.010	1.040	1.000	1.000	0.990	255,000
2022-09-29	1.070	1.070	1.010	1.010	1.000	165,000
2022-09-28	1.070	1.070	1.040	1.050	1.040	350,000
2022-09-27	1.080	1.090	1.080	1.080	1.069	85,000
2022-09-26	1.130	1.130	1.060	1.060	1.050	125,000
2022-09-23	1.150	1.150	1.110	1.110	1.099	100,000
2022-09-22	1.090	1.090	1.090	1.090	1.079	50,000
2022-09-21	1.170	1.170	1.120	1.120	1.109	60,000
2022-09-20	1.170	1.200	1.160	1.200	1.188	55,000
2022-09-19	1.180	1.180	1.150	1.170	1.158	70,000
2022-09-16	1.180	1.180	1.170	1.170	1.158	70,000
2022-09-15	1.190	1.190	1.090	1.190	1.178	130,000
2022-09-14	1.190	1.210	1.180	1.190	1.178	105,000
2022-09-13	1.200	1.220	1.160	1.200	1.188	155,000
2022-09-09	1.200	1.210	1.200	1.200	1.188	105,000
2022-09-08	1.220	1.230	1.200	1.200	1.188	335,000
2022-09-07	1.110	1.180	1.110	1.180	1.168	55,000
2022-09-06	1.110	1.110	1.110	1.110	1.099	0
2022-09-05	1.160	1.160	1.030	1.110	1.099	20,000
2022-09-02	1.180	1.290	1.180	1.180	1.168	155,000
2022-09-01	1.170	1.230	1.170	1.180	1.168	35,000
2022-08-31	1.180	1.180	1.180	1.180	1.168	15,000
2022-08-30	1.190	1.190	1.190	1.190	1.178	0
2022-08-29	1.160	1.190	1.150	1.190	1.178	125,000

← NewerPage 17 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.