China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.740	0.740	0.720	0.730	0.730	345,000
2026-01-27	0.760	0.760	0.740	0.740	0.740	215,000
2026-01-26	0.760	0.790	0.740	0.760	0.760	240,000
2026-01-23	0.760	0.760	0.740	0.760	0.760	280,000
2026-01-22	0.750	0.760	0.740	0.760	0.760	180,000
2026-01-21	0.770	0.780	0.760	0.770	0.770	195,000
2026-01-20	0.760	0.780	0.740	0.770	0.770	255,000
2026-01-19	0.740	0.830	0.740	0.780	0.780	340,000
2026-01-16	0.700	0.760	0.670	0.740	0.740	510,000
2026-01-15	0.740	0.740	0.710	0.710	0.710	120,000
2026-01-14	0.760	0.760	0.740	0.760	0.760	175,000
2026-01-13	0.750	0.760	0.750	0.760	0.760	620,000
2026-01-12	0.790	0.790	0.760	0.780	0.780	480,000
2026-01-09	0.780	0.800	0.770	0.790	0.790	185,000
2026-01-08	0.810	0.810	0.760	0.780	0.780	275,000
2026-01-07	0.870	0.870	0.800	0.810	0.810	171,000
2026-01-06	0.870	0.870	0.830	0.860	0.860	80,000
2026-01-05	0.880	0.880	0.840	0.850	0.850	355,000
2026-01-02	0.820	0.920	0.810	0.840	0.840	495,000
2025-12-31	0.780	0.790	0.770	0.790	0.790	334,000
2025-12-30	0.780	0.830	0.780	0.780	0.780	340,800
2025-12-29	0.810	0.810	0.790	0.790	0.790	355,000
2025-12-24	0.850	0.860	0.840	0.840	0.840	10,000
2025-12-23	0.870	0.880	0.840	0.860	0.860	145,000
2025-12-22	0.920	0.930	0.750	0.850	0.850	1,105,000
2025-12-19	0.890	0.920	0.890	0.920	0.920	60,000
2025-12-18	0.900	0.900	0.900	0.900	0.900	15,000
2025-12-17	0.900	0.910	0.820	0.900	0.900	610,000
2025-12-16	0.920	0.920	0.870	0.870	0.870	50,000
2025-12-15	0.910	0.940	0.840	0.920	0.920	60,000
2025-12-12	0.880	0.910	0.840	0.890	0.890	235,000
2025-12-11	0.890	0.930	0.870	0.930	0.930	60,000
2025-12-10	0.980	0.980	0.870	0.870	0.870	405,000
2025-12-09	0.970	0.980	0.880	0.950	0.950	405,000
2025-12-08	0.990	0.990	0.880	0.930	0.930	175,000
2025-12-05	0.940	0.940	0.890	0.930	0.930	80,000
2025-12-04	0.930	0.940	0.860	0.900	0.900	140,000
2025-12-03	0.860	0.860	0.860	0.860	0.860	25,000
2025-12-02	0.860	0.860	0.840	0.840	0.840	125,000
2025-12-01	0.980	0.990	0.850	0.860	0.860	185,000
2025-11-28	0.920	0.920	0.920	0.920	0.920	5,000
2025-11-27	0.940	0.940	0.890	0.920	0.920	175,000
2025-11-26	1.000	1.020	0.900	0.900	0.900	755,000
2025-11-25	1.040	1.040	0.880	0.930	0.930	230,000
2025-11-24	0.830	0.960	0.800	0.940	0.940	605,000
2025-11-21	0.810	0.810	0.750	0.750	0.750	210,000
2025-11-20	0.840	0.850	0.820	0.820	0.820	60,000
2025-11-19	0.810	0.840	0.790	0.820	0.820	65,000
2025-11-18	0.830	0.830	0.800	0.800	0.800	20,000
2025-11-17	0.850	0.850	0.800	0.810	0.810	35,000
2025-11-14	0.810	0.850	0.810	0.850	0.850	255,000
2025-11-13	0.910	0.910	0.860	0.900	0.900	255,000
2025-11-12	0.910	0.910	0.910	0.910	0.910	40,000
2025-11-11	0.900	0.950	0.900	0.920	0.920	140,000
2025-11-10	0.830	0.890	0.830	0.890	0.890	335,000
2025-11-07	0.800	0.830	0.800	0.810	0.810	130,000
2025-11-06	0.800	0.800	0.750	0.780	0.780	350,000
2025-11-05	0.800	0.800	0.800	0.800	0.800	10,000
2025-11-04	0.780	0.830	0.780	0.800	0.800	55,000
2025-11-03	0.760	0.800	0.750	0.790	0.790	305,000

← NewerPage 4 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.