SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.810	1.810	1.800	1.800	1.800	7,200
2023-05-18	1.790	1.810	1.790	1.810	1.810	52,200
2023-05-17	1.790	1.840	1.790	1.800	1.800	3,300
2023-05-16	1.810	1.810	1.790	1.790	1.790	144,000
2023-05-15	1.810	1.820	1.810	1.810	1.810	49,200
2023-05-12	1.850	1.850	1.800	1.810	1.810	223,500
2023-05-11	1.800	1.900	1.800	1.890	1.890	213,300
2023-05-10	1.810	1.840	1.800	1.810	1.810	262,200
2023-05-09	1.860	1.860	1.860	1.860	1.860	0
2023-05-08	1.860	1.860	1.820	1.860	1.860	30,300
2023-05-05	1.880	1.880	1.880	1.880	1.880	0
2023-05-04	1.900	1.900	1.890	1.890	1.890	18,300
2023-05-03	1.860	1.920	1.860	1.900	1.900	13,800
2023-05-02	1.860	1.860	1.860	1.860	1.860	0
2023-04-28	1.850	1.860	1.810	1.860	1.860	199,800
2023-04-27	1.880	1.990	1.830	1.830	1.830	844,800
2023-04-26	1.800	1.830	1.770	1.780	1.780	406,000
2023-04-25	1.810	1.810	1.790	1.800	1.800	155,700
2023-04-24	1.810	1.840	1.800	1.800	1.800	277,800
2023-04-21	1.830	1.830	1.810	1.820	1.820	98,400
2023-04-20	1.810	1.830	1.800	1.820	1.820	170,700
2023-04-19	1.810	1.880	1.800	1.830	1.830	398,700
2023-04-18	1.820	1.880	1.810	1.880	1.880	621,600
2023-04-17	1.810	1.860	1.800	1.800	1.800	223,800
2023-04-14	1.840	1.890	1.830	1.830	1.830	548,100
2023-04-13	1.830	1.860	1.760	1.860	1.860	101,400
2023-04-12	1.840	1.890	1.810	1.880	1.880	527,100
2023-04-11	1.940	1.970	1.850	1.850	1.850	717,900
2023-04-06	1.890	1.980	1.860	1.940	1.940	540,600
2023-04-04	1.800	2.070	1.800	2.050	2.050	833,700
2023-04-03	1.800	1.880	1.800	1.880	1.880	204,300
2023-03-31	1.850	1.850	1.800	1.810	1.810	49,800
2023-03-30	1.860	1.860	1.800	1.850	1.850	160,800
2023-03-29	1.840	1.880	1.800	1.810	1.810	246,900
2023-03-28	1.840	1.870	1.820	1.840	1.840	216,900
2023-03-27	1.840	1.990	1.810	1.900	1.900	334,200
2023-03-24	1.850	1.850	1.820	1.850	1.850	71,100
2023-03-23	1.820	1.880	1.800	1.810	1.810	758,100
2023-03-22	1.820	1.890	1.820	1.870	1.870	255,000
2023-03-21	1.830	1.910	1.820	1.910	1.910	372,600
2023-03-20	1.830	1.890	1.810	1.890	1.890	147,300
2023-03-17	1.900	1.900	1.850	1.900	1.900	64,500
2023-03-16	1.900	1.950	1.830	1.890	1.890	375,300
2023-03-15	1.910	1.910	1.820	1.900	1.900	120,000
2023-03-14	1.960	1.960	1.810	1.810	1.810	165,600
2023-03-13	1.950	2.100	1.900	1.920	1.920	657,600
2023-03-10	1.920	2.070	1.920	2.070	2.070	474,900
2023-03-09	1.990	2.010	1.980	1.990	1.990	135,600
2023-03-08	2.010	2.010	1.980	1.980	1.980	113,400
2023-03-07	1.990	2.080	1.980	2.070	2.070	255,000
2023-03-06	2.010	2.020	1.950	2.010	2.010	179,100
2023-03-03	2.110	2.110	2.010	2.020	2.020	37,200
2023-03-02	2.010	2.050	2.000	2.050	2.050	90,600
2023-03-01	2.080	2.080	2.000	2.060	2.060	90,300
2023-02-28	2.230	2.230	2.050	2.050	2.050	3,300
2023-02-27	1.990	2.050	1.990	2.050	2.050	51,300
2023-02-24	2.050	2.050	2.050	2.050	2.050	107,100
2023-02-23	2.030	2.100	1.910	1.910	1.910	1,464,000
2023-02-22	2.000	2.120	2.000	2.110	2.110	586,500
2023-02-21	2.000	2.000	2.000	2.000	2.000	13,500

← NewerPage 15 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.