SinoMab BioScience Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 78,900 |
| 2024-05-09 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 10,500 |
| 2024-05-08 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 1,800 |
| 2024-05-07 | 1.850 | 1.870 | 1.800 | 1.860 | 1.860 | 108,900 |
| 2024-05-06 | 1.810 | 1.870 | 1.800 | 1.850 | 1.850 | 360,900 |
| 2024-05-03 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 213,300 |
| 2024-05-02 | 1.880 | 1.900 | 1.820 | 1.900 | 1.900 | 46,500 |
| 2024-04-30 | 1.860 | 1.920 | 1.820 | 1.880 | 1.880 | 46,500 |
| 2024-04-29 | 1.900 | 1.900 | 1.830 | 1.880 | 1.880 | 61,200 |
| 2024-04-26 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 73,200 |
| 2024-04-25 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 35,400 |
| 2024-04-24 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 77,400 |
| 2024-04-23 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 82,200 |
| 2024-04-22 | 1.910 | 1.950 | 1.900 | 1.930 | 1.930 | 42,900 |
| 2024-04-19 | 1.910 | 1.910 | 1.840 | 1.890 | 1.890 | 268,200 |
| 2024-04-18 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 354,900 |
| 2024-04-17 | 1.890 | 1.890 | 1.800 | 1.860 | 1.860 | 347,100 |
| 2024-04-16 | 1.890 | 1.900 | 1.850 | 1.890 | 1.890 | 58,800 |
| 2024-04-15 | 1.830 | 1.920 | 1.830 | 1.900 | 1.900 | 1,432,800 |
| 2024-04-12 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 1,132,200 |
| 2024-04-11 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 236,700 |
| 2024-04-10 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 23,400 |
| 2024-04-09 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 500,700 |
| 2024-04-08 | 1.640 | 1.680 | 1.620 | 1.660 | 1.660 | 480,000 |
| 2024-04-05 | 1.620 | 1.680 | 1.620 | 1.640 | 1.640 | 80,400 |
| 2024-04-03 | 1.460 | 1.650 | 1.460 | 1.650 | 1.650 | 375,600 |
| 2024-04-02 | 1.530 | 1.570 | 1.510 | 1.570 | 1.570 | 384,600 |
| 2024-03-28 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 136,800 |
| 2024-03-27 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 309,800 |
| 2024-03-26 | 1.550 | 1.580 | 1.390 | 1.450 | 1.450 | 438,000 |
| 2024-03-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-03-22 | 1.400 | 1.550 | 1.400 | 1.470 | 1.470 | 207,600 |
| 2024-03-21 | 1.450 | 1.470 | 1.400 | 1.470 | 1.470 | 433,200 |
| 2024-03-20 | 1.390 | 1.470 | 1.380 | 1.450 | 1.450 | 403,500 |
| 2024-03-19 | 1.330 | 1.400 | 1.320 | 1.380 | 1.380 | 3,300 |
| 2024-03-18 | 1.360 | 1.420 | 1.320 | 1.320 | 1.320 | 13,800 |
| 2024-03-15 | 1.310 | 1.390 | 1.310 | 1.330 | 1.330 | 136,500 |
| 2024-03-14 | 1.380 | 1.570 | 1.310 | 1.400 | 1.400 | 421,800 |
| 2024-03-13 | 1.380 | 1.380 | 1.290 | 1.330 | 1.330 | 302,700 |
| 2024-03-12 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 3,600 |
| 2024-03-11 | 1.350 | 1.360 | 1.320 | 1.360 | 1.360 | 202,500 |
| 2024-03-08 | 1.280 | 1.400 | 1.270 | 1.370 | 1.370 | 130,800 |
| 2024-03-07 | 1.310 | 1.360 | 1.280 | 1.330 | 1.330 | 322,800 |
| 2024-03-06 | 1.320 | 1.360 | 1.300 | 1.360 | 1.360 | 18,600 |
| 2024-03-05 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 82,200 |
| 2024-03-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 16,500 |
| 2024-03-01 | 1.390 | 1.390 | 1.330 | 1.370 | 1.370 | 103,200 |
| 2024-02-29 | 1.400 | 1.400 | 1.340 | 1.380 | 1.380 | 98,700 |
| 2024-02-28 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 2,400 |
| 2024-02-27 | 1.400 | 1.400 | 1.290 | 1.320 | 1.320 | 498,300 |
| 2024-02-26 | 1.410 | 1.410 | 1.300 | 1.380 | 1.380 | 110,100 |
| 2024-02-23 | 1.410 | 1.410 | 1.320 | 1.390 | 1.390 | 324,100 |
| 2024-02-22 | 1.450 | 1.460 | 1.360 | 1.380 | 1.380 | 141,600 |
| 2024-02-21 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 163,800 |
| 2024-02-20 | 1.440 | 1.490 | 1.410 | 1.440 | 1.440 | 115,800 |
| 2024-02-19 | 1.440 | 1.440 | 1.360 | 1.440 | 1.440 | 60,000 |
| 2024-02-16 | 1.490 | 1.490 | 1.330 | 1.440 | 1.440 | 19,500 |
| 2024-02-15 | 1.280 | 1.490 | 1.270 | 1.380 | 1.380 | 126,800 |
| 2024-02-14 | 1.310 | 1.360 | 1.280 | 1.280 | 1.280 | 72,900 |
| 2024-02-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 600 |
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.