SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.380	1.440	1.300	1.440	1.440	211,200
2023-08-15	1.410	1.440	1.390	1.410	1.410	116,100
2023-08-14	1.500	1.500	1.410	1.450	1.450	145,800
2023-08-11	1.460	1.460	1.410	1.450	1.450	609,300
2023-08-10	1.530	1.570	1.450	1.540	1.540	60,000
2023-08-09	1.500	1.530	1.490	1.530	1.530	66,000
2023-08-08	1.520	1.580	1.480	1.580	1.580	308,700
2023-08-07	1.540	1.590	1.510	1.590	1.590	162,000
2023-08-04	1.570	1.680	1.540	1.600	1.600	98,400
2023-08-03	1.550	1.620	1.550	1.590	1.590	148,500
2023-08-02	1.510	1.560	1.410	1.550	1.550	70,800
2023-08-01	1.580	1.580	1.520	1.560	1.560	35,100
2023-07-31	1.600	1.600	1.500	1.510	1.510	405,300
2023-07-28	1.580	1.600	1.550	1.580	1.580	167,100
2023-07-27	1.740	1.740	1.530	1.600	1.600	156,300
2023-07-26	1.600	1.610	1.600	1.600	1.600	101,100
2023-07-25	1.620	1.650	1.620	1.620	1.620	21,000
2023-07-24	1.580	1.660	1.530	1.530	1.530	182,700
2023-07-21	1.610	1.690	1.510	1.690	1.690	190,200
2023-07-20	1.720	1.720	1.540	1.690	1.690	439,200
2023-07-19	1.670	1.730	1.610	1.700	1.700	160,500
2023-07-18	1.790	1.790	1.660	1.670	1.670	112,800
2023-07-14	1.700	1.790	1.700	1.790	1.790	12,000
2023-07-13	1.650	1.720	1.650	1.710	1.710	17,400
2023-07-12	1.720	1.720	1.700	1.710	1.710	13,500
2023-07-11	1.760	1.810	1.650	1.720	1.720	439,200
2023-07-10	1.670	1.780	1.640	1.750	1.750	129,900
2023-07-07	1.750	1.760	1.700	1.760	1.760	10,200
2023-07-06	1.710	1.750	1.630	1.710	1.710	71,100
2023-07-05	1.720	1.750	1.700	1.700	1.700	90,300
2023-07-04	1.780	1.780	1.770	1.780	1.780	5,100
2023-07-03	1.710	1.780	1.700	1.770	1.770	113,700
2023-06-30	1.760	1.780	1.760	1.780	1.780	600
2023-06-29	1.800	1.800	1.710	1.780	1.780	128,700
2023-06-28	1.790	1.790	1.700	1.780	1.780	153,000
2023-06-27	1.770	1.790	1.770	1.790	1.790	6,900
2023-06-26	1.820	1.900	1.770	1.820	1.820	72,000
2023-06-23	1.720	1.820	1.700	1.770	1.770	63,600
2023-06-21	1.730	1.800	1.700	1.790	1.790	11,100
2023-06-20	1.820	1.820	1.730	1.810	1.810	11,100
2023-06-19	1.820	1.820	1.820	1.820	1.820	300
2023-06-16	1.810	1.830	1.790	1.800	1.800	22,200
2023-06-15	1.800	1.870	1.720	1.810	1.810	150,300
2023-06-14	1.800	1.810	1.720	1.760	1.760	123,000
2023-06-13	1.890	1.890	1.750	1.800	1.800	9,600
2023-06-12	1.800	1.800	1.800	1.800	1.800	4,500
2023-06-09	1.750	1.790	1.750	1.790	1.790	16,500
2023-06-08	1.810	1.810	1.810	1.810	1.810	0
2023-06-07	1.810	1.810	1.810	1.810	1.810	0
2023-06-06	1.750	1.810	1.750	1.810	1.810	6,000
2023-06-05	1.820	1.820	1.820	1.820	1.820	33,600
2023-06-02	1.830	1.830	1.830	1.830	1.830	15,000
2023-06-01	1.800	1.800	1.790	1.800	1.800	1,800
2023-05-31	1.800	1.810	1.720	1.800	1.800	20,700
2023-05-30	1.820	1.820	1.820	1.820	1.820	1,200
2023-05-29	1.820	1.820	1.820	1.820	1.820	9,000
2023-05-25	1.820	1.820	1.820	1.820	1.820	9,000
2023-05-24	1.830	1.830	1.720	1.820	1.820	44,100
2023-05-23	1.800	1.820	1.800	1.820	1.820	3,900
2023-05-22	1.800	1.820	1.800	1.820	1.820	6,000

← NewerPage 14 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.