SinoMab BioScience Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.590 | 1.600 | 1.510 | 1.540 | 1.540 | 5,253,300 |
| 2025-10-23 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 4,018,400 |
| 2025-10-22 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 2,376,600 |
| 2025-10-21 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 1,905,600 |
| 2025-10-20 | 1.590 | 1.610 | 1.570 | 1.610 | 1.610 | 2,766,600 |
| 2025-10-17 | 1.640 | 1.640 | 1.550 | 1.560 | 1.560 | 5,311,500 |
| 2025-10-16 | 1.680 | 1.710 | 1.630 | 1.640 | 1.640 | 6,864,600 |
| 2025-10-15 | 1.580 | 1.700 | 1.580 | 1.680 | 1.680 | 9,158,458 |
| 2025-10-14 | 1.640 | 1.640 | 1.560 | 1.580 | 1.580 | 6,234,900 |
| 2025-10-13 | 1.740 | 1.740 | 1.590 | 1.640 | 1.640 | 22,270,200 |
| 2025-10-10 | 1.860 | 1.860 | 1.750 | 1.770 | 1.770 | 8,143,800 |
| 2025-10-09 | 2.000 | 2.000 | 1.820 | 1.840 | 1.840 | 13,254,000 |
| 2025-10-08 | 1.840 | 2.010 | 1.840 | 1.990 | 1.990 | 18,697,900 |
| 2025-10-06 | 1.830 | 1.880 | 1.750 | 1.840 | 1.840 | 5,129,400 |
| 2025-10-03 | 1.820 | 1.900 | 1.790 | 1.870 | 1.870 | 4,970,700 |
| 2025-10-02 | 1.820 | 1.860 | 1.760 | 1.800 | 1.800 | 10,440,600 |
| 2025-09-30 | 1.870 | 1.870 | 1.800 | 1.810 | 1.810 | 6,625,200 |
| 2025-09-29 | 1.760 | 1.890 | 1.750 | 1.880 | 1.880 | 8,684,800 |
| 2025-09-26 | 1.880 | 1.900 | 1.750 | 1.760 | 1.760 | 9,738,900 |
| 2025-09-25 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 4,887,000 |
| 2025-09-24 | 1.920 | 1.920 | 1.850 | 1.920 | 1.920 | 2,981,100 |
| 2025-09-23 | 1.900 | 1.930 | 1.850 | 1.900 | 1.900 | 6,095,100 |
| 2025-09-22 | 1.930 | 2.050 | 1.900 | 1.930 | 1.930 | 6,706,800 |
| 2025-09-19 | 1.920 | 1.990 | 1.880 | 1.920 | 1.920 | 4,488,300 |
| 2025-09-18 | 2.000 | 2.000 | 1.870 | 1.880 | 1.880 | 7,072,500 |
| 2025-09-17 | 1.910 | 2.000 | 1.880 | 1.960 | 1.960 | 7,081,500 |
| 2025-09-16 | 1.910 | 2.080 | 1.880 | 1.910 | 1.910 | 16,124,500 |
| 2025-09-15 | 1.780 | 1.970 | 1.780 | 1.910 | 1.910 | 12,071,700 |
| 2025-09-12 | 2.010 | 2.010 | 1.770 | 1.780 | 1.780 | 16,996,900 |
| 2025-09-11 | 1.890 | 1.990 | 1.810 | 1.890 | 1.890 | 21,576,300 |
| 2025-09-10 | 2.200 | 2.200 | 1.950 | 1.990 | 1.990 | 37,370,100 |
| 2025-09-09 | 2.330 | 2.330 | 2.190 | 2.210 | 2.210 | 17,295,000 |
| 2025-09-08 | 2.450 | 2.450 | 2.200 | 2.300 | 2.300 | 27,053,900 |
| 2025-09-05 | 2.300 | 2.380 | 2.270 | 2.360 | 2.360 | 17,475,600 |
| 2025-09-04 | 2.570 | 2.640 | 2.270 | 2.280 | 2.280 | 32,849,900 |
| 2025-09-03 | 2.340 | 2.740 | 2.300 | 2.550 | 2.550 | 43,495,200 |
| 2025-09-02 | 2.250 | 2.350 | 2.240 | 2.280 | 2.280 | 8,490,600 |
| 2025-09-01 | 2.510 | 2.510 | 2.240 | 2.250 | 2.250 | 12,573,900 |
| 2025-08-29 | 2.260 | 2.410 | 2.160 | 2.370 | 2.370 | 31,158,900 |
| 2025-08-28 | 2.550 | 2.650 | 2.300 | 2.310 | 2.310 | 30,956,100 |
| 2025-08-27 | 2.780 | 2.780 | 2.540 | 2.540 | 2.540 | 18,260,100 |
| 2025-08-26 | 2.710 | 2.800 | 2.660 | 2.690 | 2.690 | 26,639,450 |
| 2025-08-25 | 2.780 | 2.860 | 2.530 | 2.730 | 2.730 | 43,631,300 |
| 2025-08-22 | 2.820 | 2.930 | 2.660 | 2.780 | 2.780 | 26,815,500 |
| 2025-08-21 | 3.120 | 3.120 | 2.780 | 2.820 | 2.820 | 36,275,400 |
| 2025-08-20 | 3.180 | 3.190 | 2.960 | 2.980 | 2.980 | 30,074,700 |
| 2025-08-19 | 3.440 | 3.440 | 3.180 | 3.180 | 3.180 | 14,605,500 |
| 2025-08-18 | 3.540 | 3.570 | 3.380 | 3.470 | 3.470 | 28,461,273 |
| 2025-08-15 | 3.240 | 3.630 | 3.200 | 3.530 | 3.530 | 48,238,635 |
| 2025-08-14 | 3.200 | 3.400 | 3.180 | 3.240 | 3.240 | 13,859,400 |
| 2025-08-13 | 3.110 | 3.210 | 2.970 | 3.140 | 3.140 | 14,950,500 |
| 2025-08-12 | 3.170 | 3.180 | 3.020 | 3.090 | 3.090 | 6,658,500 |
| 2025-08-11 | 2.890 | 3.120 | 2.890 | 3.050 | 3.050 | 8,834,400 |
| 2025-08-08 | 3.060 | 3.060 | 2.840 | 2.890 | 2.890 | 28,109,600 |
| 2025-08-07 | 3.210 | 3.210 | 3.030 | 3.060 | 3.060 | 8,615,300 |
| 2025-08-06 | 3.290 | 3.360 | 3.110 | 3.230 | 3.230 | 8,320,500 |
| 2025-08-05 | 3.390 | 3.400 | 3.230 | 3.360 | 3.360 | 6,652,200 |
| 2025-08-04 | 3.120 | 3.400 | 3.080 | 3.390 | 3.390 | 19,597,200 |
| 2025-08-01 | 3.200 | 3.250 | 2.990 | 3.120 | 3.120 | 14,316,600 |
| 2025-07-31 | 3.570 | 3.760 | 3.080 | 3.200 | 3.200 | 37,292,300 |
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.