China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.415	0.415	0.415	0.415	0.415	0
2024-11-07	0.425	0.470	0.425	0.460	0.460	50,000
2024-11-06	0.430	0.430	0.425	0.425	0.425	20,000
2024-11-05	0.415	0.420	0.415	0.420	0.420	35,000
2024-11-04	0.405	0.420	0.405	0.420	0.420	240,000
2024-11-01	0.385	0.395	0.385	0.395	0.395	85,000
2024-10-31	0.375	0.375	0.370	0.370	0.370	15,000
2024-10-30	0.320	0.320	0.320	0.320	0.320	0
2024-10-29	0.290	0.370	0.290	0.370	0.370	85,000
2024-10-28	0.285	0.285	0.285	0.285	0.285	0
2024-10-25	0.300	0.300	0.300	0.300	0.300	0
2024-10-24	0.300	0.300	0.300	0.300	0.300	0
2024-10-23	0.300	0.305	0.300	0.305	0.305	210,000
2024-10-22	0.285	0.285	0.285	0.285	0.285	10,000
2024-10-21	0.300	0.300	0.300	0.300	0.300	0
2024-10-18	0.305	0.305	0.290	0.300	0.300	190,000
2024-10-17	0.310	0.310	0.310	0.310	0.310	0
2024-10-16	0.315	0.315	0.315	0.315	0.315	0
2024-10-15	0.310	0.310	0.310	0.310	0.310	0
2024-10-14	0.330	0.330	0.310	0.310	0.310	10,000
2024-10-10	0.365	0.365	0.310	0.320	0.320	182,000
2024-10-09	0.360	0.360	0.360	0.360	0.360	0
2024-10-08	0.420	0.420	0.310	0.330	0.330	690,000
2024-10-07	0.360	0.550	0.360	0.415	0.415	800,000
2024-10-04	0.320	0.325	0.320	0.320	0.320	25,000
2024-10-03	0.310	0.345	0.310	0.320	0.320	355,000
2024-10-02	0.280	0.305	0.270	0.305	0.305	674,000
2024-09-30	0.270	0.280	0.270	0.280	0.280	10,000
2024-09-27	0.270	0.270	0.270	0.270	0.270	0
2024-09-26	0.265	0.265	0.265	0.265	0.265	0
2024-09-25	0.270	0.270	0.265	0.265	0.265	220,000
2024-09-24	0.265	0.265	0.255	0.260	0.260	110,000
2024-09-23	0.265	0.265	0.265	0.265	0.265	0
2024-09-20	0.260	0.260	0.260	0.260	0.260	0
2024-09-19	0.260	0.260	0.260	0.260	0.260	0
2024-09-17	0.250	0.260	0.250	0.260	0.260	16,000
2024-09-16	0.270	0.270	0.270	0.270	0.270	0
2024-09-13	0.270	0.270	0.270	0.270	0.270	0
2024-09-12	0.270	0.270	0.270	0.270	0.270	0
2024-09-11	0.265	0.265	0.265	0.265	0.265	0
2024-09-10	0.265	0.265	0.265	0.265	0.265	0
2024-09-09	0.270	0.270	0.260	0.260	0.260	100,000
2024-09-05	0.270	0.270	0.270	0.270	0.270	0
2024-09-04	0.270	0.270	0.270	0.270	0.270	0
2024-09-03	0.270	0.270	0.270	0.270	0.270	0
2024-09-02	0.270	0.270	0.270	0.270	0.270	0
2024-08-30	0.280	0.280	0.270	0.270	0.270	25,000
2024-08-29	0.280	0.280	0.280	0.280	0.280	0
2024-08-28	0.280	0.280	0.280	0.280	0.280	0
2024-08-27	0.280	0.280	0.280	0.280	0.280	0
2024-08-26	0.285	0.285	0.280	0.280	0.280	60,000
2024-08-23	0.295	0.295	0.260	0.275	0.275	50,000
2024-08-22	0.300	0.300	0.300	0.300	0.300	0
2024-08-21	0.300	0.300	0.300	0.300	0.300	0
2024-08-20	0.300	0.300	0.300	0.300	0.300	0
2024-08-19	0.300	0.305	0.300	0.300	0.300	90,000
2024-08-16	0.315	0.315	0.315	0.315	0.315	0
2024-08-15	0.315	0.315	0.315	0.315	0.315	0
2024-08-14	0.315	0.315	0.315	0.315	0.315	0
2024-08-13	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 9 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.