SinoMab BioScience Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.590 | 1.620 | 1.550 | 1.600 | 1.600 | 8,400 |
| 2024-08-06 | 1.560 | 1.630 | 1.550 | 1.590 | 1.590 | 77,400 |
| 2024-08-05 | 1.610 | 1.630 | 1.540 | 1.630 | 1.630 | 1,800 |
| 2024-08-02 | 1.530 | 1.650 | 1.530 | 1.630 | 1.630 | 4,200 |
| 2024-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-07-31 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 100,200 |
| 2024-07-30 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 38,400 |
| 2024-07-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 900 |
| 2024-07-26 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 20,400 |
| 2024-07-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 30,300 |
| 2024-07-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9,600 |
| 2024-07-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 22,500 |
| 2024-07-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-07-19 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 22,500 |
| 2024-07-18 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 152,700 |
| 2024-07-17 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 600 |
| 2024-07-16 | 1.690 | 1.690 | 1.530 | 1.600 | 1.600 | 250,800 |
| 2024-07-15 | 1.580 | 1.680 | 1.580 | 1.650 | 1.650 | 88,500 |
| 2024-07-12 | 1.660 | 1.690 | 1.570 | 1.680 | 1.680 | 231,900 |
| 2024-07-11 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 159,600 |
| 2024-07-10 | 1.680 | 1.680 | 1.600 | 1.640 | 1.640 | 115,200 |
| 2024-07-09 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 31,200 |
| 2024-07-08 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 30,300 |
| 2024-07-05 | 1.700 | 1.700 | 1.610 | 1.640 | 1.640 | 190,800 |
| 2024-07-04 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 19,800 |
| 2024-07-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,600 |
| 2024-07-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-06-28 | 1.700 | 1.700 | 1.610 | 1.680 | 1.680 | 79,200 |
| 2024-06-27 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 12,000 |
| 2024-06-26 | 1.690 | 1.790 | 1.690 | 1.710 | 1.710 | 26,100 |
| 2024-06-25 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 61,500 |
| 2024-06-24 | 1.660 | 1.790 | 1.660 | 1.760 | 1.760 | 18,300 |
| 2024-06-21 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 13,500 |
| 2024-06-20 | 1.690 | 1.690 | 1.520 | 1.670 | 1.670 | 194,100 |
| 2024-06-19 | 1.720 | 1.720 | 1.530 | 1.560 | 1.560 | 98,100 |
| 2024-06-18 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 1,200 |
| 2024-06-17 | 1.720 | 1.720 | 1.610 | 1.700 | 1.700 | 55,800 |
| 2024-06-14 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 104,100 |
| 2024-06-13 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 327,000 |
| 2024-06-12 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 98,100 |
| 2024-06-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 6,300 |
| 2024-06-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-06-06 | 1.750 | 1.790 | 1.630 | 1.740 | 1.740 | 929,700 |
| 2024-06-05 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 120,300 |
| 2024-06-04 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 52,200 |
| 2024-06-03 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 96,300 |
| 2024-05-31 | 1.900 | 1.900 | 1.750 | 1.860 | 1.860 | 24,900 |
| 2024-05-30 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 11,400 |
| 2024-05-29 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 24,600 |
| 2024-05-28 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 3,000 |
| 2024-05-27 | 1.930 | 1.930 | 1.800 | 1.900 | 1.900 | 161,700 |
| 2024-05-24 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 830,400 |
| 2024-05-23 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 1,142,100 |
| 2024-05-22 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 348,000 |
| 2024-05-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-20 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 19,500 |
| 2024-05-17 | 1.800 | 1.810 | 1.650 | 1.780 | 1.780 | 14,100 |
| 2024-05-16 | 1.850 | 1.880 | 1.510 | 1.790 | 1.790 | 108,900 |
| 2024-05-14 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 25,200 |
| 2024-05-13 | 1.850 | 1.850 | 1.740 | 1.790 | 1.790 | 282,300 |
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.