Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	52.450	54.750	51.200	54.100	54.100	2,110,000
2026-07-24	51.700	53.050	50.850	52.050	52.050	446,000
2026-07-23	54.000	54.300	50.150	52.050	52.050	1,439,500
2026-07-22	53.750	54.400	50.700	51.900	51.900	2,040,312
2026-07-21	51.800	55.600	51.050	51.800	51.800	2,641,000
2026-07-20	52.900	54.550	50.050	53.000	53.000	1,771,794
2026-07-17	55.150	56.150	48.000	50.450	50.450	3,495,500
2026-07-16	59.800	62.000	54.700	54.850	54.850	4,249,342
2026-07-15	54.000	60.350	52.150	58.850	58.850	4,724,194
2026-07-14	52.200	53.900	50.900	52.800	52.800	1,391,500
2026-07-13	52.150	54.000	51.350	53.300	53.300	1,408,100
2026-07-10	47.780	53.700	46.700	52.200	52.200	2,223,000
2026-07-09	48.440	49.200	45.580	47.000	47.000	1,010,000
2026-07-08	50.950	50.950	46.300	46.600	46.600	830,977
2026-07-07	48.120	50.500	47.580	48.440	48.440	945,598
2026-07-06	44.800	51.100	44.800	50.000	50.000	2,404,272
2026-07-03	47.220	48.520	44.100	44.820	44.820	1,712,500
2026-07-02	51.000	51.950	45.860	46.600	46.600	2,049,100
2026-06-30	47.600	53.400	45.800	46.740	46.740	2,126,356
2026-06-29	40.000	47.920	40.000	46.880	46.880	4,262,013
2026-06-26	41.520	42.400	39.360	40.500	40.500	960,652
2026-06-25	42.120	42.540	40.340	41.500	41.500	694,000
2026-06-24	41.280	44.520	41.280	42.580	42.580	873,500
2026-06-23	42.980	43.780	40.000	41.500	41.500	540,254
2026-06-22	40.940	42.120	39.200	41.680	41.680	667,000
2026-06-18	40.100	42.520	38.540	40.940	40.940	661,000
2026-06-17	38.000	41.460	38.000	40.000	40.000	661,207
2026-06-16	41.100	41.320	39.700	40.080	40.080	648,928
2026-06-15	42.000	43.200	38.960	41.100	41.100	1,609,760
2026-06-12	38.780	40.280	37.520	38.540	38.540	3,315,500
2026-06-11	39.020	39.320	36.700	38.500	38.500	1,718,000
2026-06-10	41.000	41.000	35.800	39.880	39.880	2,122,436
2026-06-09	39.500	41.700	38.920	40.800	40.800	1,591,138
2026-06-08	41.800	41.800	38.420	38.900	38.900	1,772,000
2026-06-05	42.860	44.480	41.100	41.820	41.820	1,261,000
2026-06-04	42.020	43.980	39.320	41.060	41.060	2,585,000
2026-06-03	42.240	43.240	40.540	42.480	42.480	1,340,868
2026-06-02	46.000	46.000	41.520	42.340	42.340	1,912,794
2026-06-01	49.500	50.300	43.160	44.700	44.700	3,422,500
2026-05-29	50.250	51.300	48.240	49.420	49.420	1,567,500
2026-05-28	52.500	56.150	50.000	50.250	50.250	2,056,000
2026-05-27	49.020	53.000	48.500	52.450	52.450	654,500
2026-05-26	49.860	50.900	46.420	49.220	49.220	273,000
2026-05-22	51.900	52.600	49.800	49.860	49.860	599,000
2026-05-21	51.200	52.200	49.080	51.000	51.000	851,707
2026-05-20	47.120	52.950	47.120	50.600	50.600	1,851,500
2026-05-19	48.400	50.950	47.100	47.960	47.960	898,072
2026-05-18	50.000	51.100	46.180	48.400	48.400	1,520,500
2026-05-15	51.000	51.450	49.440	51.100	51.100	557,616
2026-05-14	53.400	53.400	50.150	51.850	51.850	810,500
2026-05-13	56.000	56.900	53.000	53.250	53.250	780,500
2026-05-12	52.000	55.700	51.500	55.500	55.500	1,387,000
2026-05-11	51.450	52.800	49.860	51.600	51.600	643,500
2026-05-08	52.000	52.300	50.500	51.450	51.450	352,000
2026-05-07	51.350	53.050	48.620	53.050	53.050	1,072,000
2026-05-06	52.500	52.600	48.220	49.300	49.300	1,904,254
2026-05-05	52.800	52.800	50.950	52.300	52.300	117,000
2026-05-04	52.400	54.000	52.300	52.800	52.800	230,000
2026-04-30	50.200	53.400	49.260	52.400	52.400	1,090,500
2026-04-29	51.900	52.500	49.900	50.200	50.200	1,448,500

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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