Biosino Bio-Technology and Science Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.955 | 3.050 | 2.950 | 3.030 | 3.030 | 8,000 |
| 2026-10-21 | 3.275 | 3.275 | 3.005 | 3.100 | 3.100 | 10,000 |
| 2026-10-20 | 2.925 | 3.110 | 2.925 | 3.110 | 3.110 | 10,000 |
| 2026-10-16 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,000 |
| 2026-10-15 | 2.970 | 3.190 | 2.970 | 3.135 | 3.135 | 12,000 |
| 2026-10-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-10-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-10-12 | 3.140 | 3.265 | 3.100 | 3.165 | 3.165 | 18,000 |
| 2026-10-09 | 3.255 | 3.255 | 3.140 | 3.140 | 3.140 | 6,000 |
| 2026-10-08 | 3.060 | 3.060 | 3.000 | 3.010 | 3.010 | 18,000 |
| 2026-10-07 | 3.165 | 3.200 | 3.165 | 3.200 | 3.200 | 10,000 |
| 2026-10-06 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 4,000 |
| 2026-10-05 | 3.195 | 3.195 | 3.185 | 3.185 | 3.185 | 8,000 |
| 2026-10-02 | 3.205 | 3.275 | 3.200 | 3.200 | 3.200 | 4,000 |
| 2026-09-30 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 10,000 |
| 2026-09-29 | 3.275 | 3.275 | 2.740 | 3.210 | 3.210 | 14,000 |
| 2026-09-28 | 3.275 | 3.275 | 3.200 | 3.220 | 3.220 | 8,000 |
| 2026-09-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-09-24 | 3.170 | 3.180 | 3.165 | 3.165 | 3.165 | 12,000 |
| 2026-09-23 | 3.210 | 3.210 | 3.035 | 3.035 | 3.035 | 10,000 |
| 2026-09-22 | 3.250 | 3.250 | 3.080 | 3.170 | 3.170 | 10,000 |
| 2026-09-21 | 3.250 | 3.250 | 3.080 | 3.185 | 3.185 | 10,000 |
| 2026-09-18 | 3.060 | 3.195 | 2.970 | 3.185 | 3.185 | 78,000 |
| 2026-09-17 | 3.060 | 3.195 | 2.970 | 3.190 | 3.190 | 78,000 |
| 2026-09-16 | 3.195 | 3.205 | 2.995 | 3.170 | 3.170 | 56,000 |
| 2026-09-15 | 3.100 | 3.265 | 3.060 | 3.205 | 3.205 | 46,000 |
| 2026-09-14 | 3.100 | 3.265 | 3.060 | 3.210 | 3.210 | 46,000 |
| 2026-09-11 | 3.280 | 3.280 | 3.100 | 3.100 | 3.100 | 82,000 |
| 2026-09-10 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 6,000 |
| 2026-09-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10,000 |
| 2026-09-08 | 3.275 | 3.280 | 3.275 | 3.280 | 3.280 | 4,000 |
| 2026-09-07 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 26,000 |
| 2026-09-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 28,000 |
| 2026-09-03 | 3.250 | 3.270 | 3.200 | 3.270 | 3.270 | 8,000 |
| 2026-09-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2026-09-01 | 3.180 | 3.290 | 3.170 | 3.260 | 3.260 | 38,000 |
| 2026-08-31 | 3.180 | 3.290 | 3.170 | 3.290 | 3.290 | 38,000 |
| 2026-08-28 | 3.275 | 3.275 | 3.275 | 3.275 | 3.275 | 2,000 |
| 2026-08-27 | 3.225 | 3.235 | 3.225 | 3.235 | 3.235 | 34,000 |
| 2026-08-26 | 3.260 | 3.260 | 3.175 | 3.235 | 3.235 | 46,000 |
| 2026-08-25 | 3.195 | 3.200 | 3.100 | 3.130 | 3.130 | 34,000 |
| 2026-08-24 | 3.200 | 3.220 | 3.000 | 3.200 | 3.200 | 74,000 |
| 2026-08-21 | 3.170 | 3.220 | 3.120 | 3.220 | 3.220 | 70,000 |
| 2026-08-20 | 3.200 | 3.240 | 3.125 | 3.165 | 3.165 | 46,000 |
| 2026-08-19 | 3.150 | 3.270 | 3.115 | 3.250 | 3.250 | 46,000 |
| 2026-08-18 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 12,000 |
| 2026-08-17 | 3.220 | 3.300 | 3.150 | 3.200 | 3.200 | 24,000 |
| 2026-08-14 | 3.320 | 3.320 | 3.070 | 3.205 | 3.205 | 54,000 |
| 2026-08-13 | 3.200 | 3.280 | 3.160 | 3.160 | 3.160 | 48,100 |
| 2026-08-12 | 3.200 | 3.260 | 3.150 | 3.260 | 3.260 | 26,000 |
| 2026-08-11 | 3.215 | 3.250 | 3.190 | 3.250 | 3.250 | 62,000 |
| 2026-08-10 | 3.210 | 3.250 | 3.210 | 3.235 | 3.235 | 28,000 |
| 2026-08-07 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 56,000 |
| 2026-08-06 | 3.300 | 3.315 | 3.200 | 3.315 | 3.315 | 92,000 |
| 2026-08-05 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 24,000 |
| 2026-08-04 | 3.210 | 3.220 | 3.070 | 3.200 | 3.200 | 30,000 |
| 2026-08-03 | 3.245 | 3.245 | 3.060 | 3.200 | 3.200 | 24,000 |
| 2026-07-31 | 3.160 | 3.200 | 3.040 | 3.200 | 3.200 | 32,000 |
| 2026-07-30 | 3.150 | 3.160 | 3.120 | 3.160 | 3.160 | 32,000 |
| 2026-07-29 | 2.980 | 3.150 | 2.880 | 3.140 | 3.140 | 76,000 |
Page 1 of 5 · 246 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.