China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.440	1.450	1.400	1.430	1.416	350,000
2022-05-31	1.400	1.420	1.400	1.420	1.406	145,000
2022-05-30	1.430	1.430	1.390	1.390	1.376	3,370,000
2022-05-27	1.370	1.410	1.350	1.400	1.386	9,855,000
2022-05-26	1.360	1.370	1.360	1.370	1.356	102,000
2022-05-25	1.340	1.360	1.340	1.360	1.347	177,000
2022-05-24	1.340	1.350	1.310	1.340	1.327	212,000
2022-05-23	1.370	1.370	1.330	1.360	1.347	178,500
2022-05-20	1.360	1.380	1.360	1.370	1.356	115,000
2022-05-19	1.370	1.380	1.360	1.380	1.366	235,000
2022-05-18	1.370	1.390	1.340	1.370	1.356	85,000
2022-05-17	1.390	1.390	1.350	1.370	1.356	160,000
2022-05-16	1.380	1.380	1.360	1.360	1.347	25,000
2022-05-13	1.400	1.400	1.360	1.370	1.356	180,000
2022-05-12	1.370	1.380	1.340	1.370	1.356	165,000
2022-05-11	1.400	1.400	1.320	1.370	1.356	320,000
2022-05-10	1.340	1.390	1.320	1.350	1.337	115,000
2022-05-06	1.320	1.350	1.310	1.330	1.317	320,000
2022-05-05	1.360	1.360	1.350	1.350	1.337	135,000
2022-05-04	1.350	1.350	1.320	1.340	1.327	100,000
2022-05-03	1.350	1.350	1.300	1.330	1.317	80,000
2022-04-29	1.350	1.360	1.330	1.340	1.327	70,000
2022-04-28	1.390	1.390	1.280	1.340	1.327	380,000
2022-04-27	1.370	1.380	1.370	1.380	1.366	55,000
2022-04-26	1.400	1.400	1.330	1.370	1.356	70,000
2022-04-25	1.360	1.370	1.280	1.370	1.356	515,000
2022-04-22	1.370	1.380	1.360	1.370	1.356	335,000
2022-04-21	1.420	1.430	1.360	1.390	1.376	745,000
2022-04-20	1.420	1.420	1.350	1.420	1.406	125,000
2022-04-19	1.440	1.440	1.360	1.360	1.347	170,000
2022-04-14	1.430	1.430	1.420	1.420	1.406	45,000
2022-04-13	1.380	1.430	1.370	1.420	1.406	105,000
2022-04-12	1.360	1.390	1.340	1.360	1.347	30,000
2022-04-11	1.340	1.350	1.310	1.340	1.327	125,000
2022-04-08	1.330	1.380	1.330	1.360	1.347	140,000
2022-04-07	1.350	1.350	1.310	1.320	1.307	195,000
2022-04-06	1.360	1.400	1.340	1.370	1.356	345,000
2022-04-04	1.410	1.420	1.410	1.410	1.396	85,000
2022-04-01	1.370	1.390	1.370	1.380	1.366	50,000
2022-03-31	1.420	1.420	1.360	1.370	1.356	290,045
2022-03-30	1.530	1.530	1.400	1.410	1.396	1,310,000
2022-03-29	1.490	1.500	1.350	1.500	1.485	3,980,000
2022-03-28	1.540	1.590	1.490	1.590	1.574	90,000
2022-03-25	1.540	1.550	1.420	1.530	1.515	971,000
2022-03-24	1.650	1.670	1.510	1.600	1.584	3,040,000
2022-03-23	1.360	1.670	1.360	1.600	1.584	7,490,000
2022-03-22	1.390	1.390	1.360	1.380	1.366	55,200
2022-03-21	1.380	1.450	1.330	1.330	1.317	575,000
2022-03-18	1.330	1.370	1.330	1.360	1.347	180,000
2022-03-17	1.310	1.340	1.250	1.310	1.297	570,000
2022-03-16	1.220	1.320	1.220	1.310	1.297	540,000
2022-03-15	1.290	1.290	1.210	1.240	1.228	615,000
2022-03-14	1.390	1.420	1.220	1.300	1.287	1,850,000
2022-03-11	1.360	1.390	1.330	1.340	1.327	465,000
2022-03-10	1.370	1.430	1.360	1.410	1.396	855,000
2022-03-09	1.520	1.520	1.360	1.420	1.406	510,000
2022-03-08	1.320	1.400	1.300	1.390	1.376	1,088,000
2022-03-07	1.380	1.420	1.270	1.380	1.366	958,400
2022-03-04	1.450	1.490	1.390	1.450	1.436	695,000
2022-03-03	1.560	1.560	1.400	1.450	1.436	585,000

← NewerPage 19 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.