Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.000 | 4.400 | 4.000 | 4.370 | 4.370 | 20,800 |
| 2026-04-28 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 43,200 |
| 2026-04-27 | 3.900 | 3.900 | 3.740 | 3.900 | 3.900 | 800 |
| 2026-04-24 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 600 |
| 2026-04-23 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 20,600 |
| 2026-04-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 200 |
| 2026-04-21 | 3.730 | 3.800 | 3.730 | 3.760 | 3.760 | 12,800 |
| 2026-04-20 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 200 |
| 2026-04-17 | 3.870 | 3.880 | 3.870 | 3.880 | 3.880 | 8,200 |
| 2026-04-16 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 20,000 |
| 2026-04-15 | 3.870 | 3.890 | 3.840 | 3.840 | 3.840 | 21,800 |
| 2026-04-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 200 |
| 2026-04-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 200 |
| 2026-04-10 | 3.700 | 3.890 | 3.500 | 3.880 | 3.880 | 12,800 |
| 2026-04-09 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 20,200 |
| 2026-04-08 | 3.830 | 3.860 | 3.830 | 3.860 | 3.860 | 8,400 |
| 2026-04-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-04-01 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 9,400 |
| 2026-03-31 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 42,600 |
| 2026-03-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-03-27 | 3.790 | 3.840 | 3.790 | 3.800 | 3.800 | 22,800 |
| 2026-03-26 | 3.500 | 3.860 | 3.500 | 3.850 | 3.850 | 14,000 |
| 2026-03-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 19,600 |
| 2026-03-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9,000 |
| 2026-03-23 | 3.800 | 3.800 | 3.790 | 3.800 | 3.800 | 64,600 |
| 2026-03-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 11,000 |
| 2026-03-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,800 |
| 2026-03-18 | 3.800 | 3.810 | 3.790 | 3.810 | 3.810 | 26,200 |
| 2026-03-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 31,400 |
| 2026-03-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2026-03-13 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 7,000 |
| 2026-03-12 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 7,000 |
| 2026-03-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 20,000 |
| 2026-03-10 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 22,800 |
| 2026-03-09 | 3.660 | 3.660 | 3.650 | 3.660 | 3.660 | 36,200 |
| 2026-03-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 27,400 |
| 2026-03-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 18,000 |
| 2026-03-04 | 3.650 | 3.750 | 3.650 | 3.650 | 3.650 | 68,400 |
| 2026-03-03 | 3.750 | 3.800 | 3.650 | 3.650 | 3.650 | 73,800 |
| 2026-03-02 | 3.750 | 3.750 | 3.680 | 3.750 | 3.750 | 27,800 |
| 2026-02-27 | 3.750 | 3.850 | 3.750 | 3.750 | 3.750 | 68,200 |
| 2026-02-26 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 3,800 |
| 2026-02-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,600 |
| 2026-02-24 | 3.760 | 3.760 | 3.680 | 3.750 | 3.750 | 12,800 |
| 2026-02-23 | 3.700 | 4.000 | 3.680 | 4.000 | 4.000 | 24,200 |
| 2026-02-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 |
| 2026-02-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 30,000 |
| 2026-02-13 | 3.690 | 3.760 | 3.450 | 3.760 | 3.760 | 14,200 |
| 2026-02-12 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 10,200 |
| 2026-02-11 | 3.650 | 3.660 | 3.650 | 3.660 | 3.660 | 5,200 |
| 2026-02-10 | 3.700 | 3.700 | 3.550 | 3.560 | 3.560 | 2,200 |
| 2026-02-09 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 5,800 |
| 2026-02-06 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 17,600 |
| 2026-02-05 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 34,800 |
| 2026-02-04 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 9,200 |
| 2026-02-03 | 3.460 | 3.700 | 3.460 | 3.700 | 3.700 | 16,800 |
| 2026-02-02 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 111,000 |
| 2026-01-30 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 107,800 |
| 2026-01-29 | 3.610 | 3.620 | 3.610 | 3.620 | 3.620 | 54,200 |
| 2026-01-28 | 3.720 | 3.720 | 3.600 | 3.610 | 3.610 | 67,000 |
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.