SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.070	1.090	1.070	1.090	1.090	6,000
2023-11-10	1.090	1.100	1.060	1.090	1.090	98,700
2023-11-09	1.060	1.090	1.060	1.080	1.080	43,500
2023-11-08	1.100	1.180	1.060	1.060	1.060	177,300
2023-11-07	1.080	1.130	1.080	1.100	1.100	88,500
2023-11-06	1.120	1.180	1.080	1.100	1.100	117,300
2023-11-03	1.110	1.110	1.060	1.100	1.100	37,800
2023-11-02	1.060	1.200	1.060	1.080	1.080	199,500
2023-11-01	1.110	1.120	1.080	1.110	1.110	88,500
2023-10-31	1.110	1.110	1.110	1.110	1.110	0
2023-10-30	1.080	1.120	1.080	1.110	1.110	33,600
2023-10-27	1.100	1.120	1.080	1.120	1.120	133,500
2023-10-26	1.130	1.130	1.030	1.080	1.080	315,000
2023-10-25	1.090	1.140	1.090	1.130	1.130	161,100
2023-10-24	1.180	1.190	1.110	1.110	1.110	324,300
2023-10-20	1.160	1.280	1.100	1.180	1.180	200,400
2023-10-19	1.080	1.170	1.080	1.110	1.110	586,500
2023-10-18	1.250	1.250	1.080	1.130	1.130	265,800
2023-10-17	1.100	1.120	1.060	1.120	1.120	460,800
2023-10-16	1.070	1.120	1.060	1.110	1.110	201,000
2023-10-13	1.060	1.120	1.060	1.090	1.090	292,800
2023-10-12	1.070	1.120	1.050	1.060	1.060	519,600
2023-10-11	1.100	1.140	1.040	1.130	1.130	540,600
2023-10-10	1.150	1.150	1.060	1.140	1.140	116,400
2023-10-09	1.120	1.210	1.070	1.070	1.070	326,700
2023-10-06	1.170	1.170	1.120	1.170	1.170	242,700
2023-10-05	1.160	1.190	1.130	1.170	1.170	87,300
2023-10-04	1.150	1.200	1.130	1.160	1.160	200,100
2023-10-03	1.160	1.160	1.150	1.150	1.150	9,300
2023-09-29	1.220	1.220	1.200	1.200	1.200	4,200
2023-09-28	1.200	1.200	1.200	1.200	1.200	300
2023-09-27	1.200	1.200	1.180	1.180	1.180	9,300
2023-09-26	1.190	1.190	1.180	1.180	1.180	33,300
2023-09-25	1.200	1.200	1.200	1.200	1.200	0
2023-09-22	1.200	1.200	1.200	1.200	1.200	600
2023-09-21	1.150	1.190	1.150	1.180	1.180	26,400
2023-09-20	1.160	1.300	1.160	1.180	1.180	90,000
2023-09-19	1.290	1.290	1.180	1.200	1.200	2,100
2023-09-18	1.210	1.420	1.190	1.190	1.190	143,100
2023-09-15	1.210	1.230	1.180	1.210	1.210	52,200
2023-09-14	1.280	1.280	1.180	1.180	1.180	289,500
2023-09-13	1.180	1.280	1.140	1.260	1.260	762,300
2023-09-12	1.230	1.230	1.200	1.200	1.200	45,000
2023-09-11	1.200	1.240	1.150	1.200	1.200	501,900
2023-09-07	1.230	1.260	1.210	1.230	1.230	321,900
2023-09-06	1.230	1.300	1.210	1.290	1.290	327,600
2023-09-05	1.260	1.350	1.210	1.300	1.300	270,900
2023-09-04	1.300	1.300	1.220	1.300	1.300	102,600
2023-09-01	1.260	1.260	1.260	1.260	1.260	0
2023-08-31	1.220	1.300	1.200	1.260	1.260	336,600
2023-08-30	1.380	1.380	1.220	1.250	1.250	322,200
2023-08-29	1.380	1.380	1.300	1.350	1.350	21,000
2023-08-28	1.380	1.390	1.280	1.350	1.350	285,000
2023-08-25	1.360	1.360	1.310	1.310	1.310	2,400
2023-08-24	1.370	1.370	1.340	1.340	1.340	14,400
2023-08-23	1.410	1.420	1.310	1.320	1.320	224,400
2023-08-22	1.420	1.420	1.300	1.370	1.370	272,100
2023-08-21	1.320	1.440	1.300	1.420	1.420	83,700
2023-08-18	1.320	1.420	1.300	1.420	1.420	234,300
2023-08-17	1.430	1.430	1.300	1.410	1.410	285,600

← NewerPage 13 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.