SinoMab BioScience Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.400	1.400	1.400	1.400	1.400	6,000
2024-02-07	1.400	1.400	1.370	1.370	1.370	15,000
2024-02-06	1.400	1.400	1.390	1.390	1.390	16,500
2024-02-05	1.490	1.490	1.400	1.400	1.400	95,100
2024-02-02	1.420	1.520	1.400	1.400	1.400	52,500
2024-02-01	1.500	1.530	1.400	1.520	1.520	175,800
2024-01-31	1.530	1.560	1.500	1.510	1.510	27,000
2024-01-30	1.570	1.610	1.530	1.530	1.530	6,000
2024-01-29	1.580	1.620	1.560	1.560	1.560	16,500
2024-01-26	1.570	1.660	1.560	1.580	1.580	2,100
2024-01-25	1.610	1.690	1.570	1.590	1.590	289,500
2024-01-24	1.620	1.700	1.560	1.570	1.570	256,600
2024-01-23	1.650	1.650	1.550	1.550	1.550	231,900
2024-01-22	1.620	1.670	1.600	1.610	1.610	251,700
2024-01-19	1.650	1.670	1.600	1.610	1.610	112,800
2024-01-18	1.580	1.660	1.550	1.650	1.650	86,700
2024-01-17	1.770	1.770	1.600	1.710	1.710	52,500
2024-01-16	1.620	1.620	1.580	1.620	1.620	25,800
2024-01-15	1.690	1.690	1.690	1.690	1.690	43,500
2024-01-12	1.670	1.720	1.670	1.690	1.690	79,200
2024-01-11	1.560	1.670	1.560	1.670	1.670	1,800
2024-01-10	1.630	1.660	1.550	1.610	1.610	2,400
2024-01-09	1.660	1.740	1.600	1.610	1.610	260,700
2024-01-08	1.700	1.710	1.640	1.660	1.660	138,900
2024-01-05	1.670	1.670	1.630	1.650	1.650	87,300
2024-01-04	1.600	1.750	1.600	1.660	1.660	129,200
2024-01-03	1.610	1.800	1.610	1.660	1.660	44,100
2024-01-02	1.650	1.770	1.610	1.610	1.610	300,300
2023-12-29	1.550	1.680	1.550	1.680	1.680	106,500
2023-12-28	1.810	1.810	1.450	1.680	1.680	55,500
2023-12-27	1.700	1.790	1.560	1.580	1.580	808,800
2023-12-22	1.660	1.780	1.660	1.750	1.750	69,000
2023-12-21	1.580	1.740	1.580	1.650	1.650	181,500
2023-12-20	1.600	1.610	1.530	1.580	1.580	246,600
2023-12-19	1.690	1.700	1.600	1.600	1.600	237,300
2023-12-18	1.740	1.850	1.520	1.710	1.710	679,200
2023-12-15	1.650	1.740	1.580	1.740	1.740	261,900
2023-12-14	1.580	1.700	1.300	1.580	1.580	543,900
2023-12-13	1.650	1.710	1.620	1.620	1.620	347,900
2023-12-12	1.670	1.680	1.600	1.680	1.680	475,200
2023-12-11	1.480	1.620	1.450	1.570	1.570	237,900
2023-12-08	1.450	1.610	1.280	1.480	1.480	705,600
2023-12-07	1.410	1.480	1.360	1.420	1.420	335,100
2023-12-06	1.340	1.410	1.260	1.330	1.330	415,200
2023-12-05	1.300	1.340	1.300	1.310	1.310	6,900
2023-12-04	1.240	1.320	1.200	1.300	1.300	666,300
2023-12-01	1.300	1.340	1.200	1.250	1.250	138,300
2023-11-30	1.250	1.250	1.180	1.220	1.220	149,400
2023-11-29	1.210	1.230	1.200	1.200	1.200	104,400
2023-11-28	1.190	1.220	1.190	1.200	1.200	127,800
2023-11-27	1.200	1.200	1.170	1.200	1.200	41,700
2023-11-24	1.170	1.200	1.160	1.200	1.200	123,600
2023-11-23	1.180	1.200	1.160	1.200	1.200	9,600
2023-11-22	1.200	1.200	1.110	1.110	1.110	135,900
2023-11-21	1.190	1.230	1.140	1.200	1.200	196,800
2023-11-20	1.200	1.200	1.120	1.190	1.190	189,900
2023-11-17	1.120	1.150	1.080	1.150	1.150	274,200
2023-11-16	1.150	1.170	1.070	1.120	1.120	327,300
2023-11-15	1.090	1.120	1.070	1.120	1.120	47,700
2023-11-14	1.070	1.090	1.070	1.090	1.090	56,100

← NewerPage 12 of 21 · 1,222 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.