SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	3.720	3.720	3.460	3.520	3.520	29,727,500
2025-07-29	3.610	3.740	3.450	3.650	3.650	27,165,913
2025-07-28	3.190	3.530	3.180	3.510	3.510	31,866,800
2025-07-25	2.750	3.250	2.730	3.230	3.230	71,003,900
2025-07-24	2.550	2.820	2.530	2.630	2.630	23,434,200
2025-07-23	2.500	2.730	2.420	2.520	2.520	27,224,400
2025-07-22	2.450	2.510	2.350	2.420	2.420	13,350,500
2025-07-21	2.630	2.730	2.430	2.450	2.450	21,870,000
2025-07-18	2.690	2.910	2.620	2.630	2.630	31,507,600
2025-07-17	2.620	2.870	2.550	2.660	2.660	34,463,700
2025-07-16	2.060	2.700	2.050	2.700	2.700	57,315,700
2025-07-15	2.000	2.070	1.880	2.060	2.060	9,240,900
2025-07-14	2.100	2.110	2.030	2.050	2.050	5,485,500
2025-07-11	1.980	2.080	1.950	2.010	2.010	8,337,600
2025-07-10	1.920	1.970	1.870	1.960	1.960	4,062,300
2025-07-09	1.960	1.980	1.900	1.920	1.920	4,736,700
2025-07-08	2.000	2.040	1.950	1.980	1.980	7,163,400
2025-07-07	2.000	2.080	1.990	2.030	2.030	5,033,100
2025-07-04	2.030	2.100	2.030	2.040	2.040	3,799,500
2025-07-03	2.040	2.130	2.040	2.100	2.100	4,212,000
2025-07-02	2.170	2.230	2.070	2.090	2.090	11,735,050
2025-06-30	1.960	2.140	1.940	2.100	2.100	10,223,200
2025-06-27	2.130	2.190	1.900	1.910	1.910	24,940,800
2025-06-26	2.340	2.340	2.070	2.130	2.130	16,854,600
2025-06-25	2.400	2.480	2.300	2.340	2.340	8,472,000
2025-06-24	2.350	2.420	2.270	2.400	2.400	10,257,600
2025-06-23	2.070	2.360	2.050	2.350	2.350	13,035,000
2025-06-20	2.080	2.140	2.010	2.100	2.100	5,651,400
2025-06-19	2.040	2.230	2.020	2.110	2.110	15,922,200
2025-06-18	2.080	2.150	1.980	2.070	2.070	11,883,100
2025-06-17	2.320	2.390	1.900	2.030	2.030	36,835,800
2025-06-16	2.390	2.410	2.200	2.300	2.300	20,284,100
2025-06-13	2.670	2.700	2.300	2.390	2.390	37,786,900
2025-06-12	2.450	2.680	2.360	2.660	2.660	46,585,500
2025-06-11	2.500	2.760	2.340	2.430	2.430	24,470,200
2025-06-10	2.490	2.780	2.360	2.520	2.520	31,490,400
2025-06-09	2.200	2.650	2.140	2.580	2.580	47,119,400
2025-06-06	2.300	2.500	2.100	2.130	2.130	20,057,400
2025-06-05	2.950	2.950	2.250	2.360	2.360	21,347,700
2025-06-04	2.300	2.990	2.200	2.850	2.850	60,457,800
2025-06-03	1.570	2.250	1.410	2.000	2.000	48,434,700
2025-06-02	1.470	1.670	1.450	1.530	1.530	7,984,700
2025-05-30	1.250	1.690	1.230	1.480	1.480	21,074,100
2025-05-29	1.290	1.290	1.200	1.220	1.220	6,020,200
2025-05-28	1.270	1.270	1.160	1.200	1.200	1,057,800
2025-05-27	1.280	1.280	1.210	1.210	1.210	816,900
2025-05-26	1.290	1.300	1.230	1.250	1.250	2,172,000
2025-05-23	1.280	1.280	1.240	1.280	1.280	532,500
2025-05-22	1.260	1.270	1.220	1.260	1.260	426,900
2025-05-21	1.270	1.340	1.260	1.280	1.280	420,000
2025-05-20	1.300	1.350	1.250	1.300	1.300	825,300
2025-05-19	1.310	1.310	1.250	1.300	1.300	615,600
2025-05-16	1.410	1.410	1.240	1.300	1.300	350,400
2025-05-15	1.210	1.290	1.210	1.280	1.280	102,300
2025-05-14	1.400	1.400	1.210	1.260	1.260	1,185,000
2025-05-13	1.200	1.250	1.200	1.240	1.240	465,600
2025-05-12	1.290	1.370	1.210	1.220	1.220	812,100
2025-05-09	1.290	1.330	1.270	1.300	1.300	366,900
2025-05-08	1.420	1.420	1.270	1.290	1.290	2,196,000
2025-05-07	1.520	1.530	1.400	1.500	1.500	293,400

← NewerPage 6 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.