China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.760	0.820	0.750	0.770	0.770	720,000
2025-10-30	0.860	0.860	0.760	0.800	0.800	1,140,000
2025-10-28	0.890	0.890	0.860	0.860	0.860	85,000
2025-10-27	0.900	0.910	0.860	0.890	0.890	1,030,000
2025-10-24	0.970	0.970	0.890	0.890	0.890	1,570,000
2025-10-23	0.940	0.970	0.930	0.960	0.960	810,000
2025-10-22	0.900	0.940	0.900	0.920	0.920	1,545,000
2025-10-21	0.950	0.960	0.900	0.900	0.900	565,000
2025-10-20	0.970	0.970	0.910	0.920	0.920	680,000
2025-10-17	0.950	0.960	0.880	0.960	0.960	1,100,000
2025-10-16	0.990	1.020	0.950	0.970	0.970	1,110,000
2025-10-15	0.990	0.990	0.950	0.990	0.990	745,000
2025-10-14	1.000	1.020	0.950	0.980	0.980	1,485,000
2025-10-13	0.970	0.990	0.950	0.960	0.960	690,000
2025-10-10	1.000	1.000	0.970	0.990	0.990	1,170,000
2025-10-09	1.030	1.030	0.990	1.000	1.000	140,000
2025-10-08	0.990	1.050	0.950	1.030	1.030	760,000
2025-10-06	1.000	1.000	0.990	0.990	0.990	30,000
2025-10-03	1.000	1.010	0.990	1.000	1.000	240,000
2025-10-02	1.010	1.010	0.970	1.000	1.000	725,000
2025-09-30	0.990	1.010	0.990	1.010	1.010	695,000
2025-09-29	1.010	1.010	0.990	1.010	1.010	470,000
2025-09-26	1.010	1.010	0.990	1.010	1.010	565,000
2025-09-25	1.050	1.050	1.010	1.010	1.010	415,000
2025-09-24	1.050	1.080	0.980	1.080	1.080	930,000
2025-09-23	1.040	1.040	0.990	1.040	1.040	1,690,000
2025-09-22	1.050	1.090	1.040	1.040	1.040	495,000
2025-09-19	1.060	1.100	1.050	1.070	1.070	1,010,000
2025-09-18	1.100	1.100	1.010	1.030	1.030	1,620,000
2025-09-17	1.080	1.140	1.000	1.080	1.080	2,295,000
2025-09-16	1.090	1.180	1.090	1.090	1.090	2,245,000
2025-09-15	1.070	1.120	1.040	1.050	1.050	2,216,000
2025-09-12	1.060	1.180	1.040	1.050	1.050	1,680,000
2025-09-11	1.000	1.100	0.980	1.070	1.070	1,500,000
2025-09-10	1.020	1.120	1.020	1.050	1.050	960,000
2025-09-09	1.100	1.210	1.060	1.070	1.070	3,065,000
2025-09-08	0.970	1.070	0.970	1.020	1.020	490,000
2025-09-05	0.930	1.010	0.930	1.010	1.010	210,000
2025-09-04	0.960	1.040	0.950	0.990	0.990	465,000
2025-09-03	1.010	1.030	0.960	0.990	0.990	890,000
2025-09-02	1.000	1.030	0.980	0.980	0.980	975,000
2025-09-01	1.030	1.040	0.980	1.000	1.000	1,000,000
2025-08-29	0.900	1.060	0.890	1.060	1.060	910,000
2025-08-28	1.000	1.000	0.880	0.880	0.880	2,322,000
2025-08-27	1.080	1.080	0.980	1.020	1.020	1,345,000
2025-08-26	1.110	1.110	1.050	1.050	1.050	1,210,000
2025-08-25	1.210	1.330	1.060	1.130	1.130	5,657,000
2025-08-22	0.990	1.220	0.990	1.220	1.220	7,370,000
2025-08-21	0.890	1.050	0.850	0.990	0.990	5,659,546
2025-08-20	0.830	0.870	0.770	0.860	0.860	1,190,000
2025-08-19	0.880	0.890	0.850	0.870	0.870	260,000
2025-08-18	0.800	0.890	0.790	0.880	0.880	1,915,000
2025-08-15	0.760	0.820	0.700	0.810	0.810	1,915,000
2025-08-14	0.790	0.790	0.730	0.730	0.730	995,000
2025-08-13	0.700	0.770	0.680	0.770	0.770	1,810,000
2025-08-12	0.670	0.700	0.670	0.690	0.690	585,000
2025-08-11	0.650	0.690	0.650	0.660	0.660	475,000
2025-08-08	0.640	0.650	0.600	0.650	0.650	770,000
2025-08-07	0.630	0.670	0.630	0.630	0.630	980,000
2025-08-06	0.670	0.670	0.620	0.630	0.630	700,000

← NewerPage 5 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.