Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	5.200	5.400	4.560	4.700	4.700	576,000
2026-01-27	5.970	5.970	4.950	5.030	5.030	1,288,000
2026-01-26	5.500	6.440	5.500	5.970	5.970	1,286,000
2026-01-23	4.100	5.440	4.100	5.440	5.440	1,560,000
2026-01-22	6.360	7.000	3.500	4.000	4.000	4,796,000
2026-01-21	4.950	6.300	4.950	6.190	6.190	1,822,000
2026-01-20	4.070	4.930	4.070	4.930	4.930	1,305,300
2026-01-19	3.750	4.070	3.600	4.070	4.070	892,000
2026-01-16	3.470	3.590	3.470	3.590	3.590	300,000
2026-01-15	3.450	3.560	3.440	3.550	3.550	298,000
2026-01-14	3.500	3.590	3.420	3.510	3.510	242,000
2026-01-13	3.460	3.550	3.390	3.500	3.500	246,000
2026-01-12	3.420	3.600	3.420	3.450	3.450	292,000
2026-01-09	3.740	3.750	3.260	3.420	3.420	762,000
2026-01-08	3.370	3.790	3.350	3.650	3.650	1,716,000
2026-01-07	3.150	3.390	3.020	3.370	3.370	1,090,000
2026-01-06	2.500	3.170	2.500	3.170	3.170	1,496,000
2026-01-05	2.310	2.540	2.300	2.540	2.540	578,000
2026-01-02	2.250	2.300	2.250	2.280	2.280	154,000
2025-12-31	2.280	2.280	2.260	2.260	2.260	52,000
2025-12-30	2.220	2.360	2.220	2.300	2.300	376,000
2025-12-29	2.280	2.420	2.280	2.290	2.290	290,000
2025-12-24	2.290	2.290	2.250	2.250	2.250	232,000
2025-12-23	2.190	2.190	2.140	2.180	2.180	198,000
2025-12-22	2.190	2.200	2.160	2.160	2.160	106,000
2025-12-19	1.920	2.250	1.920	2.100	2.100	198,000
2025-12-18	2.070	2.070	2.070	2.070	2.070	10,000
2025-12-17	1.960	2.080	1.950	2.080	2.080	100,000
2025-12-16	2.090	2.350	2.090	2.110	2.110	282,000
2025-12-15	1.300	2.100	1.300	2.090	2.090	128,000
2025-12-12	2.100	2.100	2.100	2.100	2.100	12,000
2025-12-11	2.100	2.190	2.100	2.100	2.100	16,000
2025-12-10	2.110	2.200	2.050	2.190	2.190	16,000
2025-12-09	2.200	2.200	2.020	2.110	2.110	188,000
2025-12-08	2.300	2.360	2.000	2.200	2.200	228,000
2025-12-05	2.120	2.300	2.000	2.200	2.200	74,000
2025-12-04	2.350	2.350	2.120	2.120	2.120	198,000
2025-12-03	2.080	2.390	2.080	2.330	2.330	838,000
2025-12-02	1.800	2.070	1.730	2.070	2.070	360,000
2025-12-01	1.540	1.880	1.540	1.830	1.830	240,000
2025-11-28	1.680	1.680	1.440	1.510	1.510	92,000
2025-11-27	1.520	1.520	1.520	1.520	1.520	10,000
2025-11-26	1.380	1.520	1.380	1.520	1.520	30,000
2025-11-25	1.350	1.650	1.330	1.520	1.520	44,000
2025-11-24	1.290	1.500	1.130	1.420	1.420	106,000
2025-11-21	1.580	1.580	1.310	1.310	1.310	104,000
2025-11-20	1.680	1.680	1.680	1.680	1.680	24,000
2025-11-19	1.840	2.030	1.460	1.730	1.730	372,000
2025-11-18	1.700	2.180	1.650	1.800	1.800	1,298,000
2025-11-17	1.080	1.800	1.080	1.700	1.700	746,000
2025-11-14	1.020	1.030	1.020	1.030	1.030	30,000
2025-11-13	1.000	1.000	1.000	1.000	1.000	70,000
2025-11-12	0.960	1.000	0.960	0.980	0.980	196,000
2025-11-11	0.820	0.900	0.820	0.900	0.900	62,000
2025-11-10	0.960	0.960	0.960	0.960	0.960	0
2025-11-07	0.990	0.990	0.960	0.960	0.960	56,000
2025-11-06	0.820	0.820	0.820	0.820	0.820	50,000
2025-11-05	0.820	0.820	0.820	0.820	0.820	0
2025-11-04	0.790	0.800	0.790	0.800	0.800	6,000
2025-11-03	0.810	0.850	0.790	0.790	0.790	50,000

← NewerPage 4 of 21 · 1,234 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.