China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.670	0.680	0.670	0.670	0.670	130,000
2026-04-29	0.660	0.690	0.650	0.670	0.670	310,000
2026-04-28	0.680	0.700	0.660	0.660	0.660	120,000
2026-04-27	0.670	0.690	0.650	0.680	0.680	395,000
2026-04-24	0.700	0.700	0.670	0.670	0.670	95,000
2026-04-23	0.700	0.710	0.690	0.690	0.690	515,000
2026-04-22	0.690	0.700	0.670	0.700	0.700	185,000
2026-04-21	0.700	0.700	0.680	0.680	0.680	50,000
2026-04-20	0.700	0.700	0.660	0.690	0.690	460,000
2026-04-17	0.680	0.690	0.680	0.690	0.690	40,000
2026-04-16	0.700	0.700	0.670	0.680	0.680	420,000
2026-04-15	0.710	0.710	0.690	0.690	0.690	225,000
2026-04-14	0.700	0.720	0.680	0.690	0.690	615,000
2026-04-13	0.720	0.720	0.680	0.680	0.680	335,000
2026-04-10	0.680	0.730	0.680	0.730	0.730	370,000
2026-04-09	0.700	0.700	0.680	0.680	0.680	675,000
2026-04-08	0.720	0.730	0.700	0.710	0.710	170,000
2026-04-02	0.740	0.740	0.680	0.690	0.690	1,915,000
2026-04-01	0.760	0.830	0.740	0.750	0.750	620,000
2026-03-31	0.780	0.800	0.710	0.760	0.760	1,450,000
2026-03-30	0.750	0.810	0.740	0.810	0.810	1,170,000
2026-03-27	0.720	0.770	0.720	0.770	0.770	680,000
2026-03-26	0.810	0.820	0.750	0.750	0.750	510,000
2026-03-25	0.830	0.850	0.780	0.800	0.800	325,000
2026-03-24	0.830	0.870	0.780	0.800	0.800	715,000
2026-03-23	0.750	0.840	0.710	0.830	0.830	1,085,000
2026-03-20	0.740	0.790	0.680	0.760	0.760	1,395,000
2026-03-19	0.720	0.740	0.690	0.740	0.740	280,000
2026-03-18	0.680	0.720	0.680	0.720	0.720	320,000
2026-03-17	0.690	0.690	0.670	0.670	0.670	300,000
2026-03-16	0.690	0.700	0.680	0.700	0.700	490,000
2026-03-13	0.680	0.720	0.660	0.720	0.720	595,000
2026-03-12	0.720	0.720	0.650	0.700	0.700	385,000
2026-03-11	0.710	0.720	0.660	0.720	0.720	1,145,000
2026-03-10	0.730	0.730	0.700	0.710	0.710	300,000
2026-03-09	0.710	0.730	0.700	0.730	0.730	260,000
2026-03-06	0.700	0.730	0.700	0.700	0.700	380,000
2026-03-05	0.720	0.740	0.700	0.740	0.740	390,000
2026-03-04	0.720	0.720	0.690	0.700	0.700	605,000
2026-03-03	0.720	0.770	0.710	0.760	0.760	405,000
2026-03-02	0.760	0.770	0.710	0.750	0.750	720,000
2026-02-27	0.760	0.850	0.730	0.750	0.750	910,000
2026-02-26	0.800	0.810	0.740	0.750	0.750	650,000
2026-02-25	0.850	0.880	0.800	0.800	0.800	977,000
2026-02-24	0.830	0.850	0.780	0.850	0.850	480,000
2026-02-23	0.740	0.830	0.720	0.830	0.830	605,000
2026-02-20	0.740	0.750	0.740	0.740	0.740	160,000
2026-02-16	0.770	0.770	0.770	0.770	0.770	0
2026-02-13	0.780	0.780	0.770	0.770	0.770	155,800
2026-02-12	0.760	0.840	0.760	0.800	0.800	180,000
2026-02-11	0.780	0.820	0.770	0.790	0.790	90,000
2026-02-10	0.780	0.820	0.780	0.780	0.780	110,000
2026-02-09	0.760	0.800	0.760	0.780	0.780	305,000
2026-02-06	0.740	0.780	0.740	0.740	0.740	215,000
2026-02-05	0.780	0.790	0.750	0.750	0.750	220,000
2026-02-04	0.790	0.790	0.740	0.780	0.780	345,000
2026-02-03	0.760	0.790	0.750	0.790	0.790	325,000
2026-02-02	0.720	0.790	0.720	0.790	0.790	880,000
2026-01-30	0.740	0.740	0.710	0.710	0.710	140,000
2026-01-29	0.730	0.740	0.710	0.740	0.740	415,000

← NewerPage 3 of 5 · 246 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.