SinoMab BioScience Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 49,800 |
| 2024-11-04 | 1.250 | 1.400 | 1.250 | 1.290 | 1.290 | 518,100 |
| 2024-11-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-31 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 4,500 |
| 2024-10-30 | 1.250 | 1.270 | 1.210 | 1.210 | 1.210 | 1,016,400 |
| 2024-10-29 | 1.310 | 1.350 | 1.260 | 1.260 | 1.260 | 1,398,600 |
| 2024-10-28 | 1.330 | 1.360 | 1.320 | 1.320 | 1.320 | 993,300 |
| 2024-10-25 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 547,200 |
| 2024-10-24 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 1,123,500 |
| 2024-10-23 | 1.370 | 1.370 | 1.340 | 1.370 | 1.370 | 521,700 |
| 2024-10-22 | 1.370 | 1.400 | 1.300 | 1.380 | 1.380 | 715,500 |
| 2024-10-21 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 28,800 |
| 2024-10-18 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 55,500 |
| 2024-10-17 | 1.360 | 1.400 | 1.340 | 1.350 | 1.350 | 616,500 |
| 2024-10-16 | 1.450 | 1.470 | 1.320 | 1.390 | 1.390 | 773,700 |
| 2024-10-15 | 1.360 | 1.400 | 1.310 | 1.370 | 1.370 | 188,400 |
| 2024-10-14 | 1.300 | 1.380 | 1.300 | 1.360 | 1.360 | 179,700 |
| 2024-10-10 | 1.390 | 1.420 | 1.320 | 1.370 | 1.370 | 413,400 |
| 2024-10-09 | 1.440 | 1.440 | 1.260 | 1.270 | 1.270 | 183,600 |
| 2024-10-08 | 1.450 | 1.490 | 1.330 | 1.360 | 1.360 | 1,453,500 |
| 2024-10-07 | 1.300 | 1.480 | 1.220 | 1.430 | 1.430 | 1,730,700 |
| 2024-10-04 | 1.290 | 1.300 | 1.210 | 1.230 | 1.230 | 793,500 |
| 2024-10-03 | 1.270 | 1.320 | 1.200 | 1.230 | 1.230 | 4,097,400 |
| 2024-10-02 | 1.380 | 1.400 | 1.210 | 1.340 | 1.340 | 1,937,700 |
| 2024-09-30 | 1.230 | 1.350 | 1.190 | 1.340 | 1.340 | 1,528,800 |
| 2024-09-27 | 1.290 | 1.290 | 1.130 | 1.240 | 1.240 | 735,900 |
| 2024-09-26 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 284,100 |
| 2024-09-25 | 1.450 | 1.450 | 1.190 | 1.210 | 1.210 | 443,700 |
| 2024-09-24 | 1.300 | 1.300 | 1.200 | 1.210 | 1.210 | 499,800 |
| 2024-09-23 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 551,100 |
| 2024-09-20 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 1,056,600 |
| 2024-09-19 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 552,000 |
| 2024-09-17 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 107,700 |
| 2024-09-16 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 448,500 |
| 2024-09-13 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 171,600 |
| 2024-09-12 | 1.190 | 1.260 | 1.180 | 1.240 | 1.240 | 291,600 |
| 2024-09-11 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 69,000 |
| 2024-09-10 | 1.220 | 1.250 | 1.190 | 1.240 | 1.240 | 557,700 |
| 2024-09-09 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 174,600 |
| 2024-09-05 | 1.230 | 1.250 | 1.150 | 1.150 | 1.150 | 136,500 |
| 2024-09-04 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 279,000 |
| 2024-09-03 | 1.250 | 1.250 | 1.130 | 1.240 | 1.240 | 553,200 |
| 2024-09-02 | 1.270 | 1.280 | 1.160 | 1.280 | 1.280 | 444,000 |
| 2024-08-30 | 1.200 | 1.400 | 1.190 | 1.270 | 1.270 | 612,300 |
| 2024-08-29 | 1.250 | 1.280 | 1.200 | 1.230 | 1.230 | 112,200 |
| 2024-08-28 | 1.260 | 1.350 | 1.200 | 1.250 | 1.250 | 1,359,600 |
| 2024-08-27 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 567,600 |
| 2024-08-26 | 1.350 | 1.370 | 1.260 | 1.360 | 1.360 | 273,300 |
| 2024-08-23 | 1.300 | 1.330 | 1.070 | 1.310 | 1.310 | 616,600 |
| 2024-08-22 | 1.330 | 1.360 | 1.300 | 1.310 | 1.310 | 205,200 |
| 2024-08-21 | 1.250 | 1.360 | 1.250 | 1.280 | 1.280 | 305,700 |
| 2024-08-20 | 1.520 | 1.520 | 1.250 | 1.270 | 1.270 | 1,821,900 |
| 2024-08-19 | 1.480 | 1.550 | 1.410 | 1.490 | 1.490 | 871,800 |
| 2024-08-16 | 1.510 | 1.560 | 1.400 | 1.560 | 1.560 | 660,600 |
| 2024-08-15 | 1.520 | 1.600 | 1.420 | 1.540 | 1.540 | 240,000 |
| 2024-08-14 | 1.510 | 1.570 | 1.500 | 1.550 | 1.550 | 57,300 |
| 2024-08-13 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 30,900 |
| 2024-08-12 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 21,000 |
| 2024-08-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,200 |
| 2024-08-08 | 1.620 | 1.620 | 1.550 | 1.590 | 1.590 | 8,700 |
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.