China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.550	0.600	0.495	0.550	0.550	370,000
2025-05-09	0.540	0.620	0.520	0.520	0.520	597,000
2025-05-08	0.485	0.550	0.440	0.540	0.540	615,000
2025-05-07	0.530	0.530	0.450	0.455	0.455	300,000
2025-05-06	0.400	0.500	0.395	0.450	0.450	890,000
2025-05-02	0.380	0.380	0.380	0.380	0.380	0
2025-04-30	0.365	0.380	0.365	0.380	0.380	85,000
2025-04-29	0.360	0.360	0.360	0.360	0.360	0
2025-04-28	0.340	0.350	0.340	0.350	0.350	20,000
2025-04-25	0.365	0.365	0.365	0.365	0.365	10,000
2025-04-24	0.400	0.400	0.400	0.400	0.400	0
2025-04-23	0.400	0.400	0.400	0.400	0.400	0
2025-04-22	0.400	0.400	0.400	0.400	0.400	0
2025-04-17	0.400	0.400	0.400	0.400	0.400	0
2025-04-16	0.400	0.400	0.400	0.400	0.400	0
2025-04-15	0.400	0.400	0.400	0.400	0.400	0
2025-04-14	0.400	0.400	0.400	0.400	0.400	0
2025-04-11	0.400	0.400	0.400	0.400	0.400	5,000
2025-04-10	0.400	0.400	0.400	0.400	0.400	0
2025-04-09	0.400	0.400	0.400	0.400	0.400	0
2025-04-08	0.400	0.400	0.400	0.400	0.400	0
2025-04-07	0.400	0.400	0.400	0.400	0.400	0
2025-04-03	0.400	0.400	0.400	0.400	0.400	0
2025-04-02	0.400	0.400	0.400	0.400	0.400	0
2025-04-01	0.400	0.400	0.400	0.400	0.400	0
2025-03-31	0.400	0.400	0.400	0.400	0.400	0
2025-03-28	0.405	0.405	0.405	0.405	0.405	0
2025-03-27	0.430	0.430	0.430	0.430	0.430	0
2025-03-26	0.430	0.430	0.430	0.430	0.430	25,000
2025-03-25	0.450	0.450	0.450	0.450	0.450	0
2025-03-24	0.430	0.480	0.430	0.470	0.470	135,000
2025-03-21	0.430	0.430	0.430	0.430	0.430	0
2025-03-20	0.430	0.430	0.430	0.430	0.430	10,000
2025-03-19	0.440	0.440	0.440	0.440	0.440	0
2025-03-18	0.440	0.500	0.440	0.440	0.440	95,000
2025-03-17	0.450	0.580	0.440	0.440	0.440	125,000
2025-03-14	0.440	0.440	0.440	0.440	0.440	0
2025-03-13	0.450	0.450	0.450	0.450	0.450	0
2025-03-12	0.450	0.450	0.450	0.450	0.450	5,000
2025-03-11	0.440	0.455	0.420	0.450	0.450	170,000
2025-03-10	0.470	0.470	0.470	0.470	0.470	0
2025-03-07	0.470	0.470	0.470	0.470	0.470	0
2025-03-06	0.450	0.485	0.405	0.475	0.475	95,000
2025-03-05	0.450	0.450	0.450	0.450	0.450	0
2025-03-04	0.450	0.450	0.450	0.450	0.450	0
2025-03-03	0.450	0.450	0.450	0.450	0.450	50,000
2025-02-28	0.450	0.450	0.450	0.450	0.450	0
2025-02-27	0.480	0.500	0.425	0.450	0.450	40,000
2025-02-26	0.430	0.490	0.410	0.480	0.480	50,000
2025-02-25	0.495	0.495	0.415	0.420	0.420	15,000
2025-02-24	0.500	0.500	0.500	0.500	0.500	0
2025-02-21	0.420	0.420	0.385	0.385	0.385	70,000
2025-02-20	0.470	0.470	0.410	0.425	0.425	50,000
2025-02-19	0.420	0.420	0.410	0.420	0.420	175,000
2025-02-18	0.500	0.500	0.400	0.420	0.420	370,000
2025-02-17	0.480	0.600	0.480	0.500	0.500	120,000
2025-02-14	0.410	0.650	0.410	0.450	0.450	143,000
2025-02-13	0.410	0.410	0.410	0.410	0.410	0
2025-02-12	0.420	0.420	0.410	0.410	0.410	10,000
2025-02-11	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 7 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.