Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 14,000 |
| 2026-07-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-21 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2026-07-20 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 400 |
| 2026-07-17 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 600 |
| 2026-07-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,000 |
| 2026-07-15 | 3.550 | 3.700 | 3.520 | 3.700 | 3.700 | 67,800 |
| 2026-07-14 | 3.490 | 3.700 | 3.490 | 3.500 | 3.500 | 120,800 |
| 2026-07-13 | 3.670 | 3.670 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2026-07-10 | 3.500 | 3.780 | 3.100 | 3.670 | 3.670 | 58,000 |
| 2026-07-09 | 3.860 | 3.860 | 3.790 | 3.790 | 3.790 | 200 |
| 2026-07-08 | 3.910 | 3.910 | 3.680 | 3.680 | 3.680 | 200 |
| 2026-07-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 400 |
| 2026-07-06 | 3.210 | 3.680 | 3.200 | 3.680 | 3.680 | 9,600 |
| 2026-07-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2026-07-02 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 1,200 |
| 2026-06-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 400 |
| 2026-06-29 | 3.950 | 3.950 | 3.750 | 3.800 | 3.800 | 800 |
| 2026-06-26 | 3.690 | 3.690 | 3.550 | 3.550 | 3.550 | 200 |
| 2026-06-25 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 1,000 |
| 2026-06-24 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 1,000 |
| 2026-06-23 | 3.500 | 3.500 | 3.190 | 3.200 | 3.200 | 24,400 |
| 2026-06-22 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-06-18 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 2,800 |
| 2026-06-17 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-06-16 | 3.210 | 3.210 | 3.000 | 3.190 | 3.190 | 5,400 |
| 2026-06-15 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 5,800 |
| 2026-06-12 | 3.120 | 3.220 | 3.120 | 3.210 | 3.210 | 5,200 |
| 2026-06-11 | 3.760 | 3.760 | 3.100 | 3.120 | 3.120 | 6,000 |
| 2026-06-10 | 3.760 | 3.760 | 2.940 | 3.390 | 3.390 | 47,800 |
| 2026-06-09 | 3.800 | 3.800 | 2.500 | 2.630 | 2.630 | 2,600 |
| 2026-06-08 | 3.610 | 3.700 | 3.570 | 3.700 | 3.700 | 18,000 |
| 2026-06-05 | 3.780 | 3.780 | 3.560 | 3.600 | 3.600 | 41,400 |
| 2026-06-04 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 4,000 |
| 2026-06-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 19,600 |
| 2026-06-02 | 3.900 | 3.980 | 3.810 | 3.980 | 3.980 | 29,200 |
| 2026-06-01 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 13,000 |
| 2026-05-29 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 36,200 |
| 2026-05-28 | 3.850 | 3.940 | 3.850 | 3.860 | 3.860 | 24,600 |
| 2026-05-27 | 4.080 | 4.170 | 4.050 | 4.050 | 4.050 | 2,200 |
| 2026-05-26 | 4.300 | 4.300 | 4.080 | 4.200 | 4.200 | 51,200 |
| 2026-05-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 200 |
| 2026-05-21 | 4.400 | 4.480 | 4.250 | 4.480 | 4.480 | 3,400 |
| 2026-05-20 | 4.850 | 4.850 | 4.180 | 4.490 | 4.490 | 7,400 |
| 2026-05-19 | 4.410 | 4.500 | 4.300 | 4.500 | 4.500 | 1,600 |
| 2026-05-18 | 4.400 | 4.500 | 4.400 | 4.410 | 4.410 | 20,800 |
| 2026-05-15 | 4.400 | 4.560 | 4.350 | 4.560 | 4.560 | 6,200 |
| 2026-05-14 | 4.410 | 4.550 | 4.400 | 4.520 | 4.520 | 10,400 |
| 2026-05-13 | 4.470 | 4.560 | 4.310 | 4.550 | 4.550 | 40,600 |
| 2026-05-12 | 4.550 | 4.550 | 4.300 | 4.470 | 4.470 | 20,800 |
| 2026-05-11 | 4.540 | 4.540 | 4.260 | 4.450 | 4.450 | 38,600 |
| 2026-05-08 | 4.500 | 5.250 | 4.350 | 4.440 | 4.440 | 38,000 |
| 2026-05-07 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 18,000 |
| 2026-05-06 | 4.450 | 4.500 | 4.400 | 4.500 | 4.500 | 15,000 |
| 2026-05-05 | 4.680 | 4.950 | 4.680 | 4.680 | 4.680 | 14,800 |
| 2026-05-04 | 4.330 | 4.800 | 4.300 | 4.680 | 4.680 | 61,800 |
| 2026-04-30 | 4.480 | 4.500 | 4.310 | 4.400 | 4.400 | 41,600 |
| 2026-04-29 | 4.000 | 4.400 | 4.000 | 4.370 | 4.370 | 20,800 |
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.