SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.520	1.530	1.400	1.500	1.500	293,400
2025-05-06	1.600	1.600	1.530	1.560	1.560	491,400
2025-05-02	1.550	1.620	1.510	1.580	1.580	373,800
2025-04-30	1.560	1.620	1.510	1.580	1.580	1,589,400
2025-04-29	1.410	1.850	1.400	1.560	1.560	8,698,800
2025-04-28	1.310	1.420	1.240	1.350	1.350	782,100
2025-04-25	1.260	1.320	1.200	1.310	1.310	595,800
2025-04-24	1.160	1.310	1.150	1.240	1.240	489,300
2025-04-23	1.150	1.250	1.150	1.170	1.170	94,500
2025-04-22	1.230	1.230	1.170	1.220	1.220	107,100
2025-04-17	1.210	1.240	1.210	1.230	1.230	95,100
2025-04-16	1.230	1.240	1.170	1.180	1.180	232,200
2025-04-15	1.180	1.220	1.140	1.160	1.160	5,700
2025-04-14	1.100	1.150	1.100	1.150	1.150	276,900
2025-04-11	1.130	1.180	1.110	1.130	1.130	152,700
2025-04-10	1.190	1.200	1.130	1.130	1.130	390,600
2025-04-09	1.120	1.190	1.120	1.190	1.190	3,300
2025-04-08	1.200	1.250	1.150	1.180	1.180	342,600
2025-04-07	1.280	1.280	1.150	1.170	1.170	593,400
2025-04-03	1.250	1.350	1.250	1.270	1.270	214,800
2025-04-02	1.290	1.300	1.210	1.250	1.250	289,800
2025-04-01	1.250	1.320	1.250	1.300	1.300	27,900
2025-03-31	1.350	1.350	1.290	1.290	1.290	358,200
2025-03-28	1.250	1.450	1.250	1.350	1.350	861,600
2025-03-27	1.160	1.250	1.160	1.250	1.250	237,300
2025-03-26	1.130	1.240	1.050	1.150	1.150	192,300
2025-03-25	1.210	1.210	1.120	1.130	1.130	190,800
2025-03-24	1.230	1.230	1.150	1.170	1.170	128,100
2025-03-21	1.220	1.230	1.180	1.230	1.230	60,600
2025-03-20	1.230	1.230	1.210	1.220	1.220	241,800
2025-03-19	1.200	1.240	1.130	1.240	1.240	13,500
2025-03-18	1.150	1.150	1.130	1.150	1.150	396,600
2025-03-17	1.150	1.160	1.140	1.160	1.160	32,700
2025-03-14	1.170	1.170	1.140	1.170	1.170	57,600
2025-03-13	1.160	1.170	1.130	1.170	1.170	20,100
2025-03-12	1.170	1.170	1.160	1.170	1.170	134,700
2025-03-11	1.200	1.200	1.150	1.170	1.170	1,800
2025-03-10	1.290	1.290	1.160	1.180	1.180	72,600
2025-03-07	1.170	1.240	1.160	1.200	1.200	306,300
2025-03-06	1.130	1.200	1.130	1.170	1.170	306,900
2025-03-05	1.200	1.200	1.120	1.130	1.130	13,200
2025-03-04	1.200	1.200	1.130	1.200	1.200	10,800
2025-03-03	1.160	1.200	1.160	1.200	1.200	2,400
2025-02-28	1.110	1.300	1.110	1.160	1.160	924,000
2025-02-27	1.100	1.250	1.090	1.190	1.190	969,300
2025-02-26	1.000	1.210	1.000	1.080	1.080	735,300
2025-02-25	1.060	1.060	1.000	1.000	1.000	329,100
2025-02-24	1.040	1.050	1.040	1.050	1.050	53,700
2025-02-21	1.040	1.050	1.040	1.040	1.040	272,400
2025-02-20	1.040	1.060	1.040	1.040	1.040	116,400
2025-02-19	1.020	1.030	1.020	1.030	1.030	1,800
2025-02-18	1.010	1.070	1.010	1.070	1.070	48,600
2025-02-17	1.090	1.100	1.000	1.080	1.080	587,100
2025-02-14	1.150	1.150	0.990	1.100	1.100	393,000
2025-02-13	1.120	1.120	1.030	1.120	1.120	50,100
2025-02-12	1.100	1.130	1.040	1.110	1.110	444,600
2025-02-11	1.090	1.100	1.070	1.100	1.100	108,600
2025-02-10	1.030	1.070	1.030	1.050	1.050	129,300
2025-02-07	1.020	1.050	0.960	1.030	1.030	81,300
2025-02-06	1.120	1.120	0.800	1.020	1.020	429,300

← NewerPage 7 of 21 · 1,224 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.