Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.600 | 3.900 | 3.600 | 3.800 | 3.800 | 14,800 |
| 2026-10-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30,000 |
| 2026-10-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 600 |
| 2026-10-15 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 12,800 |
| 2026-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2026-10-13 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 21,200 |
| 2026-10-12 | 4.000 | 4.300 | 4.000 | 4.290 | 4.290 | 16,000 |
| 2026-10-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-10-08 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 1,400 |
| 2026-10-07 | 4.400 | 4.830 | 4.400 | 4.830 | 4.830 | 200 |
| 2026-10-06 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2026-10-05 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2026-10-02 | 4.500 | 4.850 | 4.500 | 4.830 | 4.830 | 217,400 |
| 2026-09-30 | 4.500 | 4.850 | 4.500 | 4.830 | 4.830 | 217,400 |
| 2026-09-29 | 4.460 | 4.500 | 3.805 | 4.500 | 4.500 | 208,000 |
| 2026-09-28 | 4.140 | 4.500 | 3.800 | 4.450 | 4.450 | 121,800 |
| 2026-09-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 19,400 |
| 2026-09-23 | 3.750 | 4.100 | 3.750 | 4.100 | 4.100 | 35,200 |
| 2026-09-22 | 3.750 | 4.050 | 3.750 | 4.050 | 4.050 | 17,200 |
| 2026-09-21 | 3.800 | 4.100 | 3.800 | 4.050 | 4.050 | 37,600 |
| 2026-09-18 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 10,800 |
| 2026-09-17 | 3.700 | 4.200 | 3.690 | 4.150 | 4.150 | 6,800 |
| 2026-09-16 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 6,200 |
| 2026-09-15 | 3.700 | 4.200 | 3.700 | 4.100 | 4.100 | 20,600 |
| 2026-09-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 200 |
| 2026-09-11 | 4.200 | 4.300 | 4.080 | 4.300 | 4.300 | 26,800 |
| 2026-09-10 | 4.000 | 4.300 | 4.000 | 4.200 | 4.200 | 25,000 |
| 2026-09-09 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 40,200 |
| 2026-09-08 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 43,000 |
| 2026-09-07 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 54,200 |
| 2026-09-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 20,000 |
| 2026-09-03 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 30,400 |
| 2026-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2026-09-01 | 3.590 | 3.700 | 3.590 | 3.700 | 3.700 | 24,600 |
| 2026-08-31 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 26,200 |
| 2026-08-28 | 3.700 | 3.740 | 3.300 | 3.740 | 3.740 | 46,400 |
| 2026-08-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 30,000 |
| 2026-08-26 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 27,000 |
| 2026-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 24,000 |
| 2026-08-24 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 46,200 |
| 2026-08-21 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 17,400 |
| 2026-08-20 | 3.295 | 3.425 | 3.295 | 3.425 | 3.425 | 40,000 |
| 2026-08-19 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 0 |
| 2026-08-18 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 1,000 |
| 2026-08-17 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2026-08-14 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2026-08-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,200 |
| 2026-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-11 | 3.505 | 3.505 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2026-08-10 | 3.010 | 3.540 | 3.010 | 3.540 | 3.540 | 3,200 |
| 2026-08-07 | 3.395 | 3.550 | 3.395 | 3.550 | 3.550 | 22,800 |
| 2026-08-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 400 |
| 2026-08-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 12,000 |
| 2026-08-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2026-08-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 200 |
| 2026-07-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
Page 1 of 2 · 64 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.