Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	25.080	25.280	24.080	24.940	24.940	342,000
2025-10-27	23.020	25.840	23.020	25.460	25.460	477,500
2025-10-24	23.960	24.000	22.680	22.940	22.940	246,500
2025-10-23	23.280	23.740	21.540	23.400	23.400	405,000
2025-10-22	23.800	24.180	23.000	23.280	23.280	195,500
2025-10-21	23.800	24.200	23.080	23.800	23.800	230,500
2025-10-20	23.600	24.700	22.620	23.800	23.800	365,500
2025-10-17	24.980	25.780	22.500	22.760	22.760	272,500
2025-10-16	24.300	25.480	23.120	23.320	23.320	198,500
2025-10-15	22.660	23.800	22.600	23.200	23.200	330,877
2025-10-14	25.140	25.180	22.380	22.660	22.660	437,000
2025-10-13	24.700	25.200	23.940	24.600	24.600	325,575
2025-10-10	25.200	25.520	24.020	25.080	25.080	595,000
2025-10-09	26.700	26.800	25.220	25.560	25.560	325,500
2025-10-08	28.000	28.000	25.360	26.880	26.880	243,000
2025-10-06	27.260	27.520	26.300	27.520	27.520	247,500
2025-10-03	28.660	28.660	27.380	27.480	27.480	121,500
2025-10-02	29.000	29.560	28.500	28.660	28.660	228,500
2025-09-30	28.800	28.820	27.440	28.480	28.480	308,500
2025-09-29	28.600	29.000	27.520	28.700	28.700	509,000
2025-09-26	29.540	30.000	28.280	28.600	28.600	718,000
2025-09-25	28.060	31.340	26.500	29.500	29.500	957,500
2025-09-24	27.780	28.480	26.200	27.900	27.900	513,476
2025-09-23	27.440	27.440	25.680	26.820	26.820	284,000
2025-09-22	27.500	28.100	26.700	27.400	27.400	342,400
2025-09-19	27.580	27.600	26.240	27.500	27.500	469,500
2025-09-18	25.600	28.860	25.600	27.540	27.540	929,000
2025-09-17	27.000	27.000	24.000	24.900	24.900	392,500
2025-09-16	25.740	27.500	25.440	26.500	26.500	772,500
2025-09-15	23.100	26.500	23.100	25.540	25.540	1,298,000
2025-09-12	24.700	24.700	22.500	23.000	23.000	830,500
2025-09-11	24.980	26.060	22.380	24.700	24.700	466,000
2025-09-10	25.420	26.420	24.700	25.800	25.800	1,022,000
2025-09-09	25.840	26.280	25.260	25.560	25.560	672,000
2025-09-08	24.560	26.140	24.540	25.840	25.840	1,522,000
2025-09-05	25.880	25.960	24.880	25.020	25.020	548,500
2025-09-04	26.800	26.860	25.040	25.640	25.640	425,000
2025-09-03	24.320	25.800	23.800	25.580	25.580	612,500
2025-09-02	24.700	25.000	23.560	23.620	23.620	201,500
2025-09-01	23.560	25.700	22.420	25.000	25.000	515,000
2025-08-29	21.000	22.820	21.000	22.640	22.640	291,500
2025-08-28	21.220	21.400	20.300	20.860	20.860	198,500
2025-08-27	22.280	22.860	21.020	21.220	21.220	190,500
2025-08-26	23.340	23.700	22.180	22.280	22.280	235,000
2025-08-25	25.300	25.300	22.180	22.920	22.920	407,000
2025-08-22	21.880	25.000	21.400	25.000	25.000	879,000
2025-08-21	22.760	22.940	21.600	21.740	21.740	141,000
2025-08-20	22.480	22.640	21.640	22.400	22.400	207,500
2025-08-19	24.220	24.220	22.320	22.580	22.580	340,000
2025-08-18	24.380	24.640	22.800	24.220	24.220	380,000
2025-08-15	25.500	25.500	24.200	24.640	24.640	228,500
2025-08-14	24.800	25.260	24.520	24.560	24.560	202,500
2025-08-13	25.020	25.160	24.220	24.760	24.760	208,500
2025-08-12	25.260	25.600	24.280	24.600	24.600	156,500
2025-08-11	24.020	25.260	23.260	25.260	25.260	408,500
2025-08-08	24.220	24.500	23.780	24.000	24.000	239,500
2025-08-07	25.560	26.040	24.360	24.580	24.580	365,500
2025-08-06	26.800	26.800	24.980	26.000	26.000	431,500
2025-08-05	28.580	28.580	25.820	26.800	26.800	811,500
2025-08-04	25.360	27.620	24.900	26.340	26.340	250,500

← NewerPage 5 of 17 · 1,016 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.