Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	49.160	49.520	46.700	47.300	47.300	3,682,680
2026-10-16	53.850	53.850	48.300	49.160	49.160	1,995,000
2026-10-15	51.700	54.550	49.840	50.600	50.600	1,275,059
2026-10-14	54.850	56.400	52.700	53.150	53.150	1,758,758
2026-10-13	59.500	59.500	54.750	55.850	55.850	2,898,269
2026-10-12	71.000	71.000	56.700	60.600	60.600	8,259,499
2026-10-09	72.950	72.950	66.550	69.200	69.200	1,682,767
2026-10-08	75.950	78.500	69.550	70.000	70.000	3,119,583
2026-10-07	75.000	79.150	74.950	77.750	77.750	478,512
2026-10-06	71.800	80.650	71.800	79.700	79.700	684,056
2026-10-05	67.000	71.750	67.000	71.500	71.500	208,500
2026-10-02	70.000	70.000	64.250	67.450	67.450	324,262
2026-09-30	65.400	70.750	65.250	70.000	70.000	2,180,363
2026-09-29	68.000	71.000	63.450	64.700	64.700	2,291,500
2026-09-28	67.650	69.200	66.900	67.350	67.350	1,118,500
2026-09-25	65.500	68.800	64.050	68.300	68.300	191,000
2026-09-24	71.100	71.150	66.300	67.650	67.650	1,399,500
2026-09-23	66.300	70.650	65.500	70.300	70.300	2,317,628
2026-09-22	68.550	69.700	66.300	67.000	67.000	2,095,218
2026-09-21	61.600	68.750	61.500	68.550	68.550	3,497,546
2026-09-18	62.650	63.950	59.100	61.250	61.250	3,838,440
2026-09-17	58.800	63.500	57.300	61.100	61.100	3,003,348
2026-09-16	58.000	59.050	56.650	58.600	58.600	948,500
2026-09-15	59.700	60.750	57.000	57.000	57.000	821,000
2026-09-14	56.100	61.300	55.150	59.450	59.450	1,571,500
2026-09-11	57.550	57.900	55.150	56.100	56.100	857,000
2026-09-10	61.950	61.950	57.800	58.100	58.100	846,500
2026-09-09	59.800	62.050	59.550	60.950	60.950	1,454,800
2026-09-08	58.500	63.900	57.150	61.750	61.750	2,696,500
2026-09-07	60.600	60.600	58.000	58.000	58.000	943,500
2026-09-04	64.200	65.150	59.900	60.600	60.600	1,631,986
2026-09-03	61.400	65.600	61.400	64.150	64.150	2,533,694
2026-09-02	58.750	65.100	57.250	63.900	63.900	3,307,514
2026-09-01	57.650	59.650	56.050	57.300	57.300	1,264,500
2026-08-31	61.250	61.250	56.100	56.400	56.400	4,053,315
2026-08-28	61.200	61.850	57.450	61.250	61.250	1,411,114
2026-08-27	60.250	62.700	59.750	60.200	60.200	697,000
2026-08-26	62.350	64.350	59.550	62.000	62.000	1,222,500
2026-08-25	58.050	62.800	57.300	62.050	62.050	1,446,912
2026-08-24	65.750	66.350	59.400	59.750	59.750	1,250,000
2026-08-21	61.650	65.150	60.800	65.000	65.000	1,783,288
2026-08-20	65.500	65.500	60.250	61.100	61.100	3,438,404
2026-08-19	63.100	64.550	60.050	60.450	60.450	1,267,146
2026-08-18	64.850	64.850	62.050	63.200	63.200	839,690
2026-08-17	69.000	69.050	62.650	63.700	63.700	3,867,660
2026-08-14	70.250	71.500	67.950	69.000	69.000	1,108,210
2026-08-13	66.000	71.750	65.550	70.250	70.250	3,940,986
2026-08-12	67.400	68.950	64.400	67.100	67.100	2,042,534
2026-08-11	69.200	75.300	67.300	67.300	67.300	3,319,566
2026-08-10	61.900	70.000	61.900	68.650	68.650	5,635,634
2026-08-07	57.000	62.200	54.700	61.800	61.800	3,472,992
2026-08-06	55.900	56.900	55.000	55.550	55.550	305,500
2026-08-05	57.000	59.250	54.650	56.100	56.100	1,145,214
2026-08-04	54.950	58.400	54.100	57.550	57.550	1,538,500
2026-08-03	51.350	55.000	49.660	52.450	52.450	1,180,758
2026-07-31	48.160	54.500	47.880	50.150	50.150	2,005,500
2026-07-30	52.000	52.000	46.520	48.160	48.160	3,281,370
2026-07-29	54.900	55.450	50.000	52.600	52.600	2,041,500
2026-07-28	55.400	55.400	50.850	54.700	54.700	878,600
2026-07-27	52.450	54.750	51.200	54.100	54.100	2,110,000

Page 1 of 3 · 125 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.