Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.990	3.180	2.990	3.130	3.130	8,000
2026-07-27	3.000	3.140	2.980	3.140	3.140	8,000
2026-07-24	3.150	3.150	3.140	3.140	3.140	2,000
2026-07-23	3.120	3.150	3.050	3.150	3.150	32,000
2026-07-22	3.120	3.140	3.120	3.140	3.140	10,000
2026-07-21	3.080	3.120	2.980	3.120	3.120	46,000
2026-07-20	3.210	3.210	2.940	3.080	3.080	92,000
2026-07-17	2.820	2.990	2.790	2.990	2.990	58,000
2026-07-16	2.530	2.980	2.530	2.830	2.830	32,000
2026-07-15	2.030	2.500	2.030	2.500	2.500	60,000
2026-07-14	1.770	2.180	1.490	2.030	2.030	314,000
2026-07-13	2.190	2.200	1.590	1.980	1.980	248,000
2026-07-10	2.260	2.260	2.220	2.220	2.220	40,000
2026-07-09	2.300	2.320	2.260	2.260	2.260	30,000
2026-07-08	2.490	2.500	2.140	2.300	2.300	160,000
2026-07-07	2.600	2.600	2.490	2.490	2.490	60,000
2026-07-06	2.810	2.810	2.660	2.660	2.660	166,000
2026-07-03	2.810	2.810	2.800	2.810	2.810	12,000
2026-07-02	2.800	2.810	2.780	2.810	2.810	12,000
2026-06-30	2.790	2.890	2.790	2.880	2.880	26,000
2026-06-29	2.800	2.890	2.800	2.890	2.890	24,000
2026-06-26	2.830	2.890	2.830	2.890	2.890	56,000
2026-06-25	2.900	2.900	2.870	2.890	2.890	20,000
2026-06-24	2.820	2.950	2.820	2.860	2.860	32,000
2026-06-23	2.910	2.960	2.820	2.860	2.860	100,000
2026-06-22	2.820	2.870	2.820	2.870	2.870	16,000
2026-06-18	2.890	2.890	2.800	2.820	2.820	102,000
2026-06-17	2.880	2.890	2.880	2.890	2.890	18,000
2026-06-16	2.890	2.920	2.880	2.880	2.880	44,000
2026-06-15	2.870	2.880	2.870	2.880	2.880	40,000
2026-06-12	2.880	2.880	2.860	2.860	2.860	232,000
2026-06-11	2.920	2.980	2.900	2.910	2.910	96,000
2026-06-10	2.980	2.980	2.920	2.920	2.920	74,000
2026-06-09	2.960	2.990	2.960	2.980	2.980	44,000
2026-06-08	2.990	2.990	2.970	2.980	2.980	94,000
2026-06-05	3.000	3.090	2.980	2.980	2.980	86,000
2026-06-04	2.970	2.980	2.890	2.980	2.980	78,000
2026-06-03	2.950	2.970	2.950	2.970	2.970	70,000
2026-06-02	2.970	2.970	2.970	2.970	2.970	32,000
2026-06-01	2.990	2.990	2.820	2.980	2.980	54,000
2026-05-29	3.000	3.000	3.000	3.000	3.000	50,000
2026-05-28	3.000	3.000	3.000	3.000	3.000	32,000
2026-05-27	2.910	3.000	2.910	3.000	3.000	6,000
2026-05-26	3.000	3.000	2.840	3.000	3.000	94,000
2026-05-22	3.000	3.000	3.000	3.000	3.000	4,000
2026-05-21	3.000	3.100	3.000	3.000	3.000	8,000
2026-05-20	3.040	3.040	3.000	3.000	3.000	8,000
2026-05-19	3.190	3.250	2.900	3.040	3.040	56,000
2026-05-18	2.840	3.090	2.840	3.090	3.090	36,000
2026-05-15	2.750	2.850	2.750	2.840	2.840	30,000
2026-05-14	2.900	2.900	2.610	2.750	2.750	60,000
2026-05-13	2.960	2.960	2.950	2.950	2.950	20,000
2026-05-12	3.010	3.010	2.960	2.960	2.960	18,000
2026-05-11	2.930	3.010	2.930	3.010	3.010	20,000
2026-05-08	3.010	3.010	2.910	2.930	2.930	70,000
2026-05-07	2.920	3.260	2.920	3.050	3.050	66,000
2026-05-06	3.000	3.000	2.750	2.920	2.920	288,000
2026-05-05	3.190	3.230	3.000	3.000	3.000	220,000
2026-05-04	3.300	3.300	2.670	3.190	3.190	228,000
2026-04-30	3.510	3.510	3.340	3.370	3.370	294,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-28	0.1136 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.