Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.750	0.750	0.750	0.750	0.750	0
2025-08-04	0.770	0.770	0.750	0.750	0.750	46,000
2025-08-01	0.580	0.580	0.580	0.580	0.580	0
2025-07-31	0.570	0.570	0.570	0.570	0.570	0
2025-07-30	0.570	0.570	0.570	0.570	0.570	16,000
2025-07-29	0.620	0.620	0.610	0.620	0.620	24,000
2025-07-28	0.620	0.620	0.620	0.620	0.620	4,000
2025-07-25	0.820	0.990	0.670	0.690	0.690	76,000
2025-07-24	0.620	0.620	0.620	0.620	0.620	0
2025-07-23	0.610	0.610	0.610	0.610	0.610	0
2025-07-22	0.610	0.610	0.610	0.610	0.610	14,000
2025-07-21	0.780	0.780	0.780	0.780	0.780	0
2025-07-18	0.780	0.780	0.780	0.780	0.780	0
2025-07-17	0.780	0.780	0.780	0.780	0.780	0
2025-07-16	0.880	0.900	0.800	0.800	0.800	36,000
2025-07-15	0.680	0.680	0.680	0.680	0.680	14,000
2025-07-14	0.690	0.690	0.690	0.690	0.690	0
2025-07-11	0.690	0.690	0.690	0.690	0.690	0
2025-07-10	0.690	0.690	0.690	0.690	0.690	0
2025-07-09	0.690	0.690	0.690	0.690	0.690	0
2025-07-08	0.680	0.690	0.680	0.690	0.690	14,000
2025-07-07	0.690	0.690	0.690	0.690	0.690	0
2025-07-04	0.690	0.690	0.690	0.690	0.690	0
2025-07-03	0.690	0.690	0.690	0.690	0.690	0
2025-07-02	0.690	0.690	0.690	0.690	0.690	0
2025-06-30	0.690	0.690	0.690	0.690	0.690	4,000
2025-06-27	0.580	0.580	0.580	0.580	0.580	0
2025-06-26	0.580	0.580	0.580	0.580	0.580	0
2025-06-25	0.570	0.580	0.560	0.580	0.580	16,000
2025-06-24	0.690	0.690	0.600	0.600	0.600	4,000
2025-06-23	0.690	0.700	0.680	0.690	0.690	62,000
2025-06-20	0.580	0.580	0.580	0.580	0.580	0
2025-06-19	0.580	0.580	0.580	0.580	0.580	0
2025-06-18	0.580	0.580	0.580	0.580	0.580	0
2025-06-17	0.580	0.580	0.580	0.580	0.580	0
2025-06-16	0.580	0.580	0.580	0.580	0.580	20,000
2025-06-13	0.650	0.650	0.650	0.650	0.650	0
2025-06-12	0.650	0.650	0.650	0.650	0.650	0
2025-06-11	0.590	0.650	0.580	0.650	0.650	56,000
2025-06-10	0.860	0.860	0.850	0.850	0.850	4,000
2025-06-09	0.790	0.790	0.790	0.790	0.790	0
2025-06-06	0.790	0.790	0.790	0.790	0.790	0
2025-06-05	0.790	0.790	0.790	0.790	0.790	0
2025-06-04	0.790	0.790	0.790	0.790	0.790	0
2025-06-03	0.790	0.790	0.790	0.790	0.790	0
2025-06-02	0.790	0.790	0.790	0.790	0.790	0
2025-05-30	0.790	0.790	0.790	0.790	0.790	2,000
2025-05-29	0.800	0.800	0.800	0.800	0.800	0
2025-05-28	0.850	0.850	0.850	0.850	0.850	0
2025-05-27	0.700	0.700	0.700	0.700	0.700	6,000
2025-05-26	0.510	0.510	0.510	0.510	0.510	8,000
2025-05-23	0.510	0.510	0.510	0.510	0.510	62,000
2025-05-22	0.620	0.620	0.620	0.620	0.620	0
2025-05-21	0.620	0.730	0.620	0.620	0.620	6,000
2025-05-20	0.610	0.610	0.610	0.610	0.610	0
2025-05-19	0.610	0.610	0.610	0.610	0.610	0
2025-05-16	0.610	0.610	0.610	0.610	0.610	20,000
2025-05-15	0.610	0.610	0.610	0.610	0.610	0
2025-05-14	0.610	0.610	0.610	0.610	0.610	0
2025-05-13	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 6 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.