China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.620	0.680	0.620	0.620	0.620	235,000
2026-07-28	0.620	0.690	0.600	0.650	0.650	482,000
2026-07-27	0.610	0.640	0.600	0.600	0.600	420,000
2026-07-24	0.620	0.700	0.580	0.640	0.640	505,000
2026-07-23	0.640	0.650	0.620	0.650	0.650	180,000
2026-07-22	0.620	0.670	0.600	0.650	0.650	220,000
2026-07-21	0.660	0.690	0.600	0.660	0.660	575,000
2026-07-20	0.650	0.680	0.650	0.650	0.650	175,000
2026-07-17	0.680	0.700	0.610	0.650	0.650	600,000
2026-07-16	0.680	0.710	0.660	0.710	0.710	320,000
2026-07-15	0.700	0.720	0.660	0.680	0.680	120,000
2026-07-14	0.700	0.720	0.650	0.670	0.670	360,000
2026-07-13	0.680	0.680	0.610	0.680	0.680	710,000
2026-07-10	0.690	0.730	0.570	0.610	0.610	1,495,000
2026-07-09	0.700	0.710	0.600	0.640	0.640	1,305,000
2026-07-08	0.590	0.680	0.590	0.680	0.680	1,335,000
2026-07-07	0.440	0.640	0.440	0.590	0.590	1,090,000
2026-07-06	0.425	0.440	0.425	0.440	0.440	150,000
2026-07-03	0.430	0.430	0.425	0.425	0.425	20,000
2026-07-02	0.445	0.445	0.430	0.430	0.430	30,000
2026-06-30	0.435	0.435	0.435	0.435	0.435	0
2026-06-29	0.440	0.440	0.435	0.435	0.435	65,000
2026-06-26	0.450	0.450	0.425	0.450	0.450	55,000
2026-06-25	0.530	0.530	0.440	0.450	0.450	200,000
2026-06-24	0.530	0.530	0.530	0.530	0.530	0
2026-06-23	0.540	0.540	0.540	0.540	0.540	5,000
2026-06-22	0.560	0.560	0.300	0.540	0.540	695,000
2026-06-18	0.520	0.600	0.510	0.600	0.600	295,000
2026-06-17	0.560	0.560	0.510	0.510	0.510	170,000
2026-06-16	0.510	0.530	0.455	0.510	0.510	185,000
2026-06-15	0.470	0.500	0.440	0.500	0.500	300,000
2026-06-12	0.455	0.550	0.430	0.470	0.470	195,000
2026-06-11	0.475	0.475	0.450	0.450	0.450	230,000
2026-06-10	0.530	0.530	0.490	0.490	0.490	95,000
2026-06-09	0.500	0.500	0.480	0.490	0.490	270,000
2026-06-08	0.500	0.540	0.500	0.520	0.520	190,000
2026-06-05	0.540	0.580	0.540	0.540	0.540	90,000
2026-06-04	0.570	0.660	0.500	0.530	0.530	795,000
2026-06-03	0.570	0.570	0.570	0.570	0.570	15,000
2026-06-02	0.580	0.590	0.560	0.570	0.570	165,000
2026-06-01	0.600	0.600	0.590	0.590	0.590	10,000
2026-05-29	0.580	0.600	0.580	0.600	0.600	155,000
2026-05-28	0.550	0.560	0.520	0.560	0.560	260,000
2026-05-27	0.490	0.580	0.480	0.550	0.550	613,000
2026-05-26	0.560	0.560	0.500	0.520	0.520	240,000
2026-05-22	0.600	0.610	0.560	0.560	0.560	85,000
2026-05-21	0.600	0.610	0.560	0.580	0.580	55,000
2026-05-20	0.600	0.600	0.560	0.600	0.600	105,000
2026-05-19	0.600	0.600	0.600	0.600	0.600	30,000
2026-05-18	0.600	0.610	0.600	0.600	0.600	40,000
2026-05-15	0.580	0.630	0.580	0.630	0.630	115,000
2026-05-14	0.620	0.620	0.580	0.590	0.590	230,000
2026-05-13	0.630	0.640	0.630	0.630	0.630	130,000
2026-05-12	0.630	0.640	0.620	0.620	0.620	80,000
2026-05-11	0.650	0.650	0.630	0.630	0.630	120,000
2026-05-08	0.630	0.640	0.630	0.630	0.630	60,000
2026-05-07	0.650	0.660	0.640	0.640	0.640	125,000
2026-05-06	0.670	0.680	0.640	0.640	0.640	363,000
2026-05-05	0.710	0.710	0.670	0.680	0.680	96,000
2026-05-04	0.670	0.720	0.650	0.720	0.720	635,000

← NewerPage 2 of 3 · 125 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.