SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.850	1.920	1.810	1.870	1.870	1,500
2022-08-24	1.800	1.800	1.800	1.800	1.800	75,300
2022-08-23	1.880	1.880	1.790	1.790	1.790	222,000
2022-08-22	1.930	1.930	1.880	1.880	1.880	223,200
2022-08-19	1.930	1.930	1.930	1.930	1.930	18,300
2022-08-18	2.000	2.000	2.000	2.000	2.000	0
2022-08-17	2.000	2.000	2.000	2.000	2.000	14,100
2022-08-16	1.980	2.000	1.980	1.980	1.980	60,900
2022-08-15	1.990	1.990	1.960	1.980	1.980	57,600
2022-08-12	2.000	2.000	1.930	1.980	1.980	33,600
2022-08-11	2.050	2.050	1.980	1.980	1.980	132,600
2022-08-10	2.050	2.050	2.050	2.050	2.050	0
2022-08-09	2.050	2.050	2.000	2.050	2.050	28,200
2022-08-08	2.010	2.050	2.010	2.050	2.050	900
2022-08-05	2.100	2.100	2.050	2.050	2.050	57,600
2022-08-04	2.100	2.100	2.060	2.100	2.100	32,400
2022-08-03	2.100	2.100	2.080	2.100	2.100	145,500
2022-08-02	2.090	2.120	2.060	2.120	2.120	21,300
2022-08-01	2.010	2.390	2.000	2.090	2.090	520,800
2022-07-29	2.120	2.120	2.120	2.120	2.120	0
2022-07-28	2.120	2.120	2.120	2.120	2.120	0
2022-07-27	2.120	2.120	2.120	2.120	2.120	0
2022-07-26	2.120	2.120	2.100	2.120	2.120	5,400
2022-07-25	2.110	2.120	2.110	2.120	2.120	12,900
2022-07-22	2.060	2.120	2.060	2.120	2.120	9,300
2022-07-21	2.120	2.120	2.100	2.100	2.100	83,100
2022-07-20	2.100	2.150	2.100	2.100	2.100	53,100
2022-07-19	2.030	2.090	2.030	2.080	2.080	21,900
2022-07-18	2.050	2.120	2.050	2.080	2.080	22,500
2022-07-15	1.900	2.100	1.900	2.050	2.050	93,300
2022-07-14	2.000	2.080	2.000	2.080	2.080	11,700
2022-07-13	2.050	2.050	2.050	2.050	2.050	12,300
2022-07-12	2.000	2.020	2.000	2.020	2.020	900
2022-07-11	1.990	2.000	1.990	2.000	2.000	23,100
2022-07-08	2.200	2.200	1.960	2.030	2.030	56,100
2022-07-07	2.000	2.020	1.950	2.020	2.020	97,200
2022-07-06	2.010	2.040	2.000	2.010	2.010	84,900
2022-07-05	2.000	2.010	2.000	2.000	2.000	50,700
2022-07-04	2.000	2.150	1.990	2.090	2.090	142,200
2022-06-30	2.000	2.150	1.880	1.990	1.990	240,300
2022-06-29	1.990	1.990	1.990	1.990	1.990	600
2022-06-28	1.990	2.000	1.870	1.990	1.990	18,000
2022-06-27	2.000	2.010	1.950	1.990	1.990	120,000
2022-06-24	1.980	1.990	1.980	1.990	1.990	24,900
2022-06-23	2.000	2.000	1.950	1.980	1.980	118,500
2022-06-22	2.000	2.000	1.980	1.990	1.990	44,700
2022-06-21	2.040	2.040	1.980	2.000	2.000	45,900
2022-06-20	2.040	2.040	2.040	2.040	2.040	21,000
2022-06-17	1.990	2.020	1.990	2.020	2.020	32,700
2022-06-16	1.950	1.990	1.950	1.980	1.980	60,300
2022-06-15	1.960	1.970	1.900	1.970	1.970	127,500
2022-06-14	1.990	1.990	1.920	1.960	1.960	91,200
2022-06-13	1.940	2.090	1.940	1.990	1.990	243,600
2022-06-10	2.070	2.170	1.950	1.950	1.950	610,200
2022-06-09	2.150	2.300	2.060	2.060	2.060	316,500
2022-06-08	2.330	2.360	2.300	2.300	2.300	46,800
2022-06-07	2.130	2.350	2.130	2.340	2.340	42,600
2022-06-06	2.130	2.130	2.120	2.130	2.130	21,000
2022-06-02	2.120	2.130	2.120	2.130	2.130	5,100
2022-06-01	2.040	2.160	2.040	2.130	2.130	900

← NewerPage 18 of 21 · 1,225 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.