China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.365	0.465	0.355	0.385	0.385	170,000
2025-02-07	0.385	0.385	0.340	0.345	0.345	275,000
2025-02-06	0.400	0.400	0.400	0.400	0.400	10,000
2025-02-05	0.485	0.485	0.485	0.485	0.485	0
2025-02-04	0.480	0.500	0.480	0.490	0.490	30,000
2025-02-03	0.480	0.480	0.480	0.480	0.480	0
2025-01-28	0.470	0.470	0.470	0.470	0.470	0
2025-01-27	0.380	0.470	0.380	0.470	0.470	20,000
2025-01-24	0.400	0.445	0.380	0.380	0.380	100,000
2025-01-23	0.345	0.345	0.345	0.345	0.345	0
2025-01-22	0.330	0.345	0.330	0.345	0.345	70,000
2025-01-21	0.365	0.365	0.365	0.365	0.365	5,000
2025-01-20	0.375	0.375	0.350	0.350	0.350	50,000
2025-01-17	0.375	0.375	0.375	0.375	0.375	5,000
2025-01-16	0.360	0.440	0.360	0.440	0.440	65,000
2025-01-15	0.395	0.395	0.395	0.395	0.395	0
2025-01-14	0.390	0.390	0.390	0.390	0.390	35,000
2025-01-13	0.405	0.410	0.400	0.410	0.410	40,000
2025-01-10	0.445	0.445	0.445	0.445	0.445	0
2025-01-09	0.450	0.450	0.450	0.450	0.450	0
2025-01-08	0.455	0.455	0.455	0.455	0.455	0
2025-01-07	0.480	0.480	0.460	0.460	0.460	20,000
2025-01-06	0.480	0.480	0.460	0.465	0.465	15,000
2025-01-03	0.500	0.500	0.500	0.500	0.500	0
2025-01-02	0.500	0.500	0.500	0.500	0.500	0
2024-12-31	0.510	0.510	0.510	0.510	0.510	0
2024-12-30	0.480	0.480	0.480	0.480	0.480	0
2024-12-27	0.480	0.480	0.480	0.480	0.480	0
2024-12-24	0.480	0.480	0.480	0.480	0.480	0
2024-12-23	0.480	0.480	0.480	0.480	0.480	10,000
2024-12-20	0.490	0.490	0.490	0.490	0.490	0
2024-12-19	0.460	0.510	0.460	0.480	0.480	85,000
2024-12-18	0.440	0.460	0.440	0.460	0.460	60,000
2024-12-17	0.420	0.460	0.400	0.460	0.460	745,000
2024-12-16	0.470	0.470	0.470	0.470	0.470	0
2024-12-13	0.470	0.470	0.470	0.470	0.470	0
2024-12-12	0.470	0.470	0.470	0.470	0.470	0
2024-12-11	0.450	0.450	0.450	0.450	0.450	0
2024-12-10	0.450	0.450	0.450	0.450	0.450	0
2024-12-09	0.450	0.450	0.450	0.450	0.450	0
2024-12-06	0.460	0.465	0.455	0.455	0.455	105,000
2024-12-05	0.450	0.450	0.450	0.450	0.450	0
2024-12-04	0.450	0.450	0.450	0.450	0.450	0
2024-12-03	0.450	0.450	0.450	0.450	0.450	0
2024-12-02	0.455	0.455	0.455	0.455	0.455	0
2024-11-29	0.465	0.465	0.465	0.465	0.465	5,000
2024-11-28	0.400	0.440	0.390	0.440	0.440	20,000
2024-11-27	0.460	0.460	0.440	0.440	0.440	15,000
2024-11-26	0.440	0.440	0.440	0.440	0.440	20,000
2024-11-25	0.440	0.440	0.440	0.440	0.440	0
2024-11-22	0.340	0.440	0.330	0.440	0.440	150,000
2024-11-21	0.370	0.390	0.360	0.360	0.360	30,000
2024-11-20	0.405	0.465	0.375	0.410	0.410	160,000
2024-11-19	0.440	0.440	0.440	0.440	0.440	0
2024-11-18	0.460	0.460	0.460	0.460	0.460	0
2024-11-15	0.460	0.460	0.460	0.460	0.460	0
2024-11-14	0.450	0.460	0.450	0.460	0.460	50,000
2024-11-13	0.480	0.480	0.450	0.450	0.450	25,000
2024-11-12	0.460	0.470	0.430	0.470	0.470	220,000
2024-11-11	0.415	0.460	0.415	0.445	0.445	140,000

← NewerPage 8 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.