China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.160	1.160	1.150	1.150	1.139	65,000
2022-08-25	1.150	1.290	1.150	1.190	1.178	120,000
2022-08-24	1.190	1.190	1.140	1.160	1.149	115,000
2022-08-23	1.190	1.230	1.190	1.190	1.178	270,000
2022-08-22	1.300	1.300	1.210	1.210	1.198	110,000
2022-08-19	1.290	1.310	1.270	1.270	1.257	255,000
2022-08-18	1.290	1.290	1.270	1.280	1.267	245,000
2022-08-17	1.240	1.350	1.230	1.280	1.267	420,000
2022-08-16	1.200	1.260	1.200	1.240	1.228	245,000
2022-08-15	1.200	1.300	1.200	1.200	1.188	610,000
2022-08-12	1.210	1.210	1.180	1.200	1.188	135,200
2022-08-11	1.140	1.220	1.140	1.200	1.188	240,000
2022-08-10	1.150	1.160	1.120	1.130	1.119	185,000
2022-08-09	1.140	1.160	1.140	1.160	1.149	210,000
2022-08-08	1.140	1.140	1.140	1.140	1.129	0
2022-08-05	1.130	1.140	1.090	1.140	1.129	150,000
2022-08-04	1.140	1.150	1.070	1.090	1.079	825,000
2022-08-03	1.040	1.070	1.030	1.040	1.030	185,000
2022-08-02	1.090	1.090	1.000	1.040	1.030	1,195,000
2022-08-01	1.100	1.140	1.100	1.100	1.089	185,000
2022-07-29	1.160	1.160	1.100	1.120	1.109	315,200
2022-07-28	1.150	1.160	1.110	1.130	1.119	845,000
2022-07-27	1.110	1.160	1.110	1.150	1.139	70,000
2022-07-26	1.150	1.160	1.140	1.150	1.139	165,000
2022-07-25	1.180	1.180	1.140	1.140	1.129	385,000
2022-07-22	1.160	1.180	1.160	1.180	1.168	295,000
2022-07-21	1.180	1.200	1.160	1.160	1.149	170,000
2022-07-20	1.180	1.180	1.150	1.180	1.168	675,000
2022-07-19	1.280	1.280	1.170	1.180	1.168	1,665,000
2022-07-18	1.260	1.290	1.170	1.170	1.158	1,445,000
2022-07-15	1.300	1.300	1.190	1.220	1.208	1,345,000
2022-07-14	1.340	1.340	1.250	1.300	1.287	990,000
2022-07-13	1.560	1.560	1.270	1.300	1.287	8,710,000
2022-07-12	1.680	1.750	1.380	1.470	1.455	12,085,000
2022-07-11	1.620	1.620	1.580	1.620	1.604	475,000
2022-07-08	1.640	1.660	1.610	1.640	1.624	330,100
2022-07-07	1.680	1.680	1.640	1.670	1.654	1,178,300
2022-07-06	1.680	1.690	1.630	1.680	1.663	1,515,000
2022-07-05	1.780	1.780	1.600	1.680	1.663	1,985,000
2022-07-04	1.640	1.800	1.610	1.700	1.683	1,650,000
2022-06-30	1.790	1.790	1.580	1.680	1.663	1,255,000
2022-06-29	1.750	1.750	1.580	1.640	1.624	2,555,000
2022-06-28	1.480	2.200	1.480	1.890	1.871	1,925,000
2022-06-27	1.590	1.590	1.500	1.540	1.525	2,590,000
2022-06-24	1.600	1.600	1.520	1.570	1.555	9,200,000
2022-06-23	1.530	1.530	1.500	1.500	1.485	200,000
2022-06-22	1.540	1.540	1.480	1.520	1.505	620,000
2022-06-21	1.480	1.580	1.480	1.540	1.525	1,660,000
2022-06-20	1.460	1.490	1.450	1.490	1.475	135,000
2022-06-17	1.450	1.550	1.450	1.510	1.495	1,158,000
2022-06-16	1.430	1.600	1.420	1.450	1.436	390,000
2022-06-15	1.430	1.450	1.400	1.420	1.406	175,000
2022-06-14	1.430	1.470	1.390	1.420	1.406	240,000
2022-06-13	1.400	1.430	1.400	1.410	1.396	100,000
2022-06-10	1.420	1.440	1.420	1.440	1.426	90,000
2022-06-09	1.510	1.510	1.410	1.480	1.465	424,000
2022-06-08	1.400	1.680	1.400	1.510	1.495	1,615,000
2022-06-07	1.410	1.440	1.400	1.420	1.406	310,000
2022-06-06	1.420	1.440	1.400	1.440	1.426	105,000
2022-06-02	1.420	1.490	1.400	1.440	1.426	410,000

← NewerPage 18 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.