Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.870	0.870	0.870	0.870	0.870	0
2025-10-30	0.870	0.870	0.870	0.870	0.870	0
2025-10-28	0.870	0.870	0.870	0.870	0.870	2,000
2025-10-27	0.880	0.880	0.880	0.880	0.880	0
2025-10-24	0.810	0.900	0.800	0.880	0.880	150,000
2025-10-23	0.800	0.800	0.800	0.800	0.800	0
2025-10-22	0.800	0.800	0.800	0.800	0.800	6,000
2025-10-21	0.840	0.850	0.840	0.850	0.850	66,000
2025-10-20	0.800	0.800	0.800	0.800	0.800	0
2025-10-17	0.770	0.770	0.770	0.770	0.770	8,000
2025-10-16	0.860	0.870	0.850	0.870	0.870	88,000
2025-10-15	0.850	0.850	0.850	0.850	0.850	10,000
2025-10-14	0.840	0.840	0.840	0.840	0.840	100,000
2025-10-13	0.840	0.840	0.840	0.840	0.840	100,000
2025-10-10	0.800	0.830	0.800	0.830	0.830	40,000
2025-10-09	0.950	0.950	0.950	0.950	0.950	0
2025-10-08	0.950	0.950	0.950	0.950	0.950	6,000
2025-10-06	0.870	0.950	0.870	0.950	0.950	104,000
2025-10-03	0.970	0.970	0.880	0.880	0.880	16,000
2025-10-02	0.860	0.860	0.860	0.860	0.860	0
2025-09-30	0.860	0.860	0.860	0.860	0.860	4,000
2025-09-29	0.860	0.860	0.860	0.860	0.860	50,000
2025-09-26	0.880	0.880	0.860	0.860	0.860	76,000
2025-09-25	0.870	0.870	0.870	0.870	0.870	18,000
2025-09-24	0.940	0.950	0.870	0.870	0.870	122,000
2025-09-23	0.940	0.940	0.940	0.940	0.940	0
2025-09-22	0.960	0.960	0.950	0.950	0.950	12,000
2025-09-19	0.960	0.960	0.960	0.960	0.960	0
2025-09-18	0.970	0.970	0.970	0.970	0.970	0
2025-09-17	0.980	0.980	0.980	0.980	0.980	0
2025-09-16	0.980	0.980	0.980	0.980	0.980	0
2025-09-15	0.980	0.980	0.980	0.980	0.980	0
2025-09-12	0.980	0.980	0.980	0.980	0.980	4,000
2025-09-11	0.980	0.980	0.980	0.980	0.980	18,000
2025-09-10	0.970	1.000	0.970	0.980	0.980	92,000
2025-09-09	0.880	0.880	0.880	0.880	0.880	4,000
2025-09-08	0.800	0.900	0.800	0.860	0.860	122,000
2025-09-05	0.920	0.990	0.730	0.780	0.780	36,000
2025-09-04	0.920	0.920	0.920	0.920	0.920	12,000
2025-09-03	0.900	0.920	0.900	0.920	0.920	58,000
2025-09-02	0.930	0.930	0.920	0.920	0.920	16,000
2025-09-01	1.030	1.030	0.760	0.930	0.930	26,000
2025-08-29	1.040	1.040	1.030	1.030	1.030	52,000
2025-08-28	1.050	1.050	1.050	1.050	1.050	0
2025-08-27	1.160	1.160	1.050	1.050	1.050	60,000
2025-08-26	0.980	0.980	0.980	0.980	0.980	0
2025-08-25	0.850	0.990	0.850	0.980	0.980	146,000
2025-08-22	0.980	0.990	0.600	0.780	0.780	100,000
2025-08-21	0.850	1.000	0.850	0.990	0.990	42,000
2025-08-20	1.010	1.010	1.010	1.010	1.010	18,000
2025-08-19	0.870	0.870	0.870	0.870	0.870	0
2025-08-18	0.840	0.850	0.840	0.850	0.850	8,000
2025-08-15	0.860	0.950	0.850	0.950	0.950	26,000
2025-08-14	0.980	0.980	0.960	0.960	0.960	6,000
2025-08-13	0.980	0.980	0.980	0.980	0.980	24,000
2025-08-12	0.980	0.980	0.980	0.980	0.980	0
2025-08-11	0.850	0.990	0.850	0.980	0.980	72,000
2025-08-08	0.870	0.870	0.850	0.850	0.850	12,000
2025-08-07	0.780	0.900	0.780	0.870	0.870	40,000
2025-08-06	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 5 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.