SinoMab BioScience Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 6,600 |
| 2025-02-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 300 |
| 2025-02-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 18,000 |
| 2025-01-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 16,200 |
| 2025-01-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,600 |
| 2025-01-20 | 1.020 | 1.020 | 0.990 | 1.020 | 1.020 | 60,300 |
| 2025-01-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-16 | 1.220 | 1.220 | 1.000 | 1.000 | 1.000 | 27,000 |
| 2025-01-15 | 0.930 | 0.980 | 0.920 | 0.950 | 0.950 | 92,100 |
| 2025-01-14 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 31,200 |
| 2025-01-13 | 0.990 | 1.010 | 0.940 | 1.000 | 1.000 | 126,900 |
| 2025-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 24,000 |
| 2025-01-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,400 |
| 2025-01-07 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 6,000 |
| 2025-01-06 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 69,300 |
| 2025-01-03 | 1.090 | 1.090 | 0.990 | 1.010 | 1.010 | 526,800 |
| 2025-01-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-12-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-12-30 | 1.150 | 1.150 | 1.040 | 1.050 | 1.050 | 6,900 |
| 2024-12-27 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 4,800 |
| 2024-12-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 300 |
| 2024-12-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-12-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 900 |
| 2024-12-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-12-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,900 |
| 2024-12-16 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 388,200 |
| 2024-12-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-12 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 248,700 |
| 2024-12-11 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 749,400 |
| 2024-12-10 | 1.130 | 1.140 | 1.040 | 1.040 | 1.040 | 618,600 |
| 2024-12-09 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 34,500 |
| 2024-12-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 600 |
| 2024-12-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-04 | 1.020 | 1.130 | 1.010 | 1.130 | 1.130 | 16,500 |
| 2024-12-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 40,800 |
| 2024-12-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-11-29 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 114,600 |
| 2024-11-28 | 1.080 | 1.080 | 1.010 | 1.080 | 1.080 | 76,500 |
| 2024-11-27 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 28,500 |
| 2024-11-26 | 1.080 | 1.100 | 1.000 | 1.070 | 1.070 | 444,000 |
| 2024-11-25 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 13,500 |
| 2024-11-22 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 822,600 |
| 2024-11-21 | 1.250 | 1.250 | 1.150 | 1.170 | 1.170 | 117,600 |
| 2024-11-20 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 38,400 |
| 2024-11-19 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 95,700 |
| 2024-11-18 | 1.180 | 1.220 | 1.120 | 1.170 | 1.170 | 1,475,100 |
| 2024-11-15 | 1.050 | 1.200 | 1.050 | 1.160 | 1.160 | 3,000 |
| 2024-11-14 | 1.300 | 1.300 | 1.120 | 1.130 | 1.130 | 413,100 |
| 2024-11-13 | 1.190 | 1.190 | 1.000 | 1.070 | 1.070 | 2,731,500 |
| 2024-11-12 | 1.340 | 1.340 | 1.190 | 1.190 | 1.190 | 192,300 |
| 2024-11-11 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 24,900 |
| 2024-11-08 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 420,600 |
| 2024-11-07 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 10,200 |
| 2024-11-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 575,100 |
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.