China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.630	0.680	0.620	0.680	0.680	615,000
2025-08-04	0.650	0.650	0.650	0.650	0.650	15,000
2025-08-01	0.680	0.680	0.640	0.640	0.640	285,000
2025-07-31	0.670	0.680	0.640	0.680	0.680	1,775,000
2025-07-30	0.650	0.720	0.630	0.720	0.720	1,465,000
2025-07-29	0.680	0.710	0.660	0.660	0.660	1,185,000
2025-07-28	0.700	0.700	0.680	0.680	0.680	170,000
2025-07-25	0.750	0.750	0.680	0.680	0.680	444,000
2025-07-24	0.760	0.780	0.700	0.750	0.750	685,000
2025-07-23	0.740	0.780	0.730	0.770	0.770	955,000
2025-07-22	0.770	0.800	0.710	0.780	0.780	2,035,000
2025-07-21	0.700	0.820	0.670	0.820	0.820	2,720,000
2025-07-18	0.660	0.710	0.660	0.710	0.710	255,000
2025-07-17	0.660	0.710	0.650	0.690	0.690	590,000
2025-07-16	0.660	0.690	0.650	0.680	0.680	585,000
2025-07-15	0.670	0.670	0.650	0.650	0.650	785,000
2025-07-14	0.730	0.770	0.710	0.710	0.710	770,000
2025-07-11	0.650	0.800	0.650	0.720	0.720	765,000
2025-07-10	0.650	0.680	0.650	0.650	0.650	205,000
2025-07-09	0.640	0.650	0.590	0.650	0.650	445,000
2025-07-08	0.700	0.700	0.660	0.660	0.660	35,000
2025-07-07	0.660	0.690	0.660	0.690	0.690	65,000
2025-07-04	0.650	0.710	0.650	0.700	0.700	625,000
2025-07-03	0.700	0.700	0.630	0.700	0.700	420,000
2025-07-02	0.660	0.710	0.610	0.710	0.710	401,000
2025-06-30	0.700	0.730	0.660	0.710	0.710	420,000
2025-06-27	0.730	0.730	0.660	0.690	0.690	490,000
2025-06-26	0.630	0.730	0.600	0.730	0.730	425,000
2025-06-25	0.700	0.700	0.600	0.650	0.650	570,000
2025-06-24	0.700	0.710	0.700	0.710	0.710	110,000
2025-06-23	0.740	0.740	0.690	0.720	0.720	195,000
2025-06-20	0.720	0.720	0.690	0.690	0.690	85,000
2025-06-19	0.720	0.720	0.720	0.720	0.720	210,000
2025-06-18	0.740	0.750	0.700	0.720	0.720	570,000
2025-06-17	0.730	0.740	0.670	0.740	0.740	685,000
2025-06-16	0.700	0.830	0.660	0.720	0.720	585,000
2025-06-13	0.640	0.690	0.600	0.670	0.670	640,000
2025-06-12	0.750	0.750	0.640	0.670	0.670	1,505,000
2025-06-11	0.720	0.760	0.720	0.750	0.750	915,000
2025-06-10	0.820	0.830	0.730	0.760	0.760	1,205,000
2025-06-09	0.830	0.870	0.770	0.820	0.820	1,615,000
2025-06-06	0.800	0.820	0.780	0.810	0.810	1,025,000
2025-06-05	0.780	0.840	0.780	0.800	0.800	295,000
2025-06-04	0.820	0.860	0.780	0.780	0.780	520,000
2025-06-03	0.850	0.880	0.770	0.780	0.780	715,000
2025-06-02	0.670	0.920	0.670	0.850	0.850	3,260,000
2025-05-30	0.670	0.670	0.660	0.660	0.660	65,000
2025-05-29	0.640	0.640	0.640	0.640	0.640	0
2025-05-28	0.650	0.650	0.610	0.640	0.640	65,000
2025-05-27	0.700	0.730	0.630	0.680	0.680	430,000
2025-05-26	0.680	0.790	0.610	0.750	0.750	405,000
2025-05-23	0.690	0.690	0.660	0.690	0.690	275,000
2025-05-22	0.700	0.710	0.650	0.700	0.700	325,000
2025-05-21	0.700	0.850	0.670	0.700	0.700	305,000
2025-05-20	0.700	0.710	0.680	0.680	0.680	155,000
2025-05-19	0.700	0.780	0.700	0.700	0.700	1,590,000
2025-05-16	0.610	0.720	0.600	0.700	0.700	1,160,000
2025-05-15	0.620	0.620	0.550	0.610	0.610	535,000
2025-05-14	0.590	0.620	0.560	0.590	0.590	1,491,000
2025-05-13	0.590	0.620	0.530	0.600	0.600	245,000

← NewerPage 6 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.