SinoMab BioScience Limited (3681.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:39AM HKT. Market open.
Time period:
24 Sept 2023 - 24 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2024 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 3,600 |
| 23 Sept 2024 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 551,100 |
| 20 Sept 2024 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 1,056,600 |
| 19 Sept 2024 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 552,000 |
| 17 Sept 2024 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 107,700 |
| 16 Sept 2024 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 448,500 |
| 13 Sept 2024 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 171,600 |
| 12 Sept 2024 | 1.190 | 1.260 | 1.180 | 1.240 | 1.240 | 291,600 |
| 11 Sept 2024 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 69,000 |
| 10 Sept 2024 | 1.220 | 1.250 | 1.190 | 1.240 | 1.240 | 557,700 |
| 09 Sept 2024 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 174,600 |
| 05 Sept 2024 | 1.230 | 1.250 | 1.150 | 1.150 | 1.150 | 136,500 |
| 04 Sept 2024 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 279,000 |
| 03 Sept 2024 | 1.250 | 1.250 | 1.130 | 1.240 | 1.240 | 553,200 |
| 02 Sept 2024 | 1.270 | 1.280 | 1.160 | 1.280 | 1.280 | 444,000 |
| 30 Aug 2024 | 1.200 | 1.400 | 1.190 | 1.270 | 1.270 | 612,300 |
| 29 Aug 2024 | 1.250 | 1.280 | 1.200 | 1.230 | 1.230 | 112,200 |
| 28 Aug 2024 | 1.260 | 1.350 | 1.200 | 1.250 | 1.250 | 1,359,600 |
| 27 Aug 2024 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 567,600 |
| 26 Aug 2024 | 1.350 | 1.370 | 1.260 | 1.360 | 1.360 | 273,300 |
| 23 Aug 2024 | 1.300 | 1.330 | 1.070 | 1.310 | 1.310 | 616,600 |
| 22 Aug 2024 | 1.330 | 1.360 | 1.300 | 1.310 | 1.310 | 205,200 |
| 21 Aug 2024 | 1.250 | 1.360 | 1.250 | 1.280 | 1.280 | 305,700 |
| 20 Aug 2024 | 1.520 | 1.520 | 1.250 | 1.270 | 1.270 | 1,821,900 |
| 19 Aug 2024 | 1.480 | 1.550 | 1.410 | 1.490 | 1.490 | 871,800 |
| 16 Aug 2024 | 1.510 | 1.560 | 1.400 | 1.560 | 1.560 | 660,600 |
| 15 Aug 2024 | 1.520 | 1.600 | 1.420 | 1.540 | 1.540 | 240,000 |
| 14 Aug 2024 | 1.510 | 1.570 | 1.500 | 1.550 | 1.550 | 57,300 |
| 13 Aug 2024 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 30,900 |
| 12 Aug 2024 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 21,000 |
| 09 Aug 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 08 Aug 2024 | 1.620 | 1.620 | 1.550 | 1.590 | 1.590 | 8,700 |
| 07 Aug 2024 | 1.590 | 1.620 | 1.550 | 1.600 | 1.600 | 8,400 |
| 06 Aug 2024 | 1.560 | 1.630 | 1.550 | 1.590 | 1.590 | 77,400 |
| 05 Aug 2024 | 1.610 | 1.630 | 1.540 | 1.630 | 1.630 | 1,800 |
| 02 Aug 2024 | 1.530 | 1.650 | 1.530 | 1.630 | 1.630 | 4,200 |
| 01 Aug 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 31 Jul 2024 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 100,200 |
| 30 Jul 2024 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 38,400 |
| 29 Jul 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 26 Jul 2024 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 20,400 |
| 25 Jul 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 24 Jul 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9,600 |
| 23 Jul 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| 22 Jul 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| 19 Jul 2024 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 22,500 |
| 18 Jul 2024 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 152,700 |
| 17 Jul 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 16 Jul 2024 | 1.690 | 1.690 | 1.530 | 1.600 | 1.600 | 250,800 |
| 15 Jul 2024 | 1.580 | 1.680 | 1.580 | 1.650 | 1.650 | 88,500 |
| 12 Jul 2024 | 1.660 | 1.690 | 1.570 | 1.680 | 1.680 | 231,900 |
| 11 Jul 2024 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 159,600 |
| 10 Jul 2024 | 1.680 | 1.680 | 1.600 | 1.640 | 1.640 | 115,200 |
| 09 Jul 2024 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 31,200 |
| 08 Jul 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 30,300 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 19,800 |
| 03 Jul 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,600 |
| 02 Jul 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 28 Jun 2024 | 1.700 | 1.700 | 1.610 | 1.680 | 1.680 | 79,200 |
| 27 Jun 2024 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 12,000 |
| 26 Jun 2024 | 1.690 | 1.790 | 1.690 | 1.710 | 1.710 | 26,100 |
| 25 Jun 2024 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 61,500 |
| 24 Jun 2024 | 1.660 | 1.790 | 1.660 | 1.760 | 1.760 | 18,300 |
| 21 Jun 2024 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 13,500 |
| 20 Jun 2024 | 1.690 | 1.690 | 1.520 | 1.670 | 1.670 | 194,100 |
| 19 Jun 2024 | 1.720 | 1.720 | 1.530 | 1.560 | 1.560 | 98,100 |
| 18 Jun 2024 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 1,200 |
| 17 Jun 2024 | 1.720 | 1.720 | 1.610 | 1.700 | 1.700 | 55,800 |
| 14 Jun 2024 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 104,100 |
| 13 Jun 2024 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 327,000 |
| 12 Jun 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 98,100 |
| 11 Jun 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 6,300 |
| 07 Jun 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 06 Jun 2024 | 1.750 | 1.790 | 1.630 | 1.740 | 1.740 | 929,700 |
| 05 Jun 2024 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 120,300 |
| 04 Jun 2024 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 52,200 |
| 03 Jun 2024 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 96,300 |
| 31 May 2024 | 1.900 | 1.900 | 1.750 | 1.860 | 1.860 | 24,900 |
| 30 May 2024 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 11,400 |
| 29 May 2024 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 24,600 |
| 28 May 2024 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 3,000 |
| 27 May 2024 | 1.930 | 1.930 | 1.800 | 1.900 | 1.900 | 161,700 |
| 24 May 2024 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 830,400 |
| 23 May 2024 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 1,142,100 |
| 22 May 2024 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 348,000 |
| 21 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 20 May 2024 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 19,500 |
| 17 May 2024 | 1.800 | 1.810 | 1.650 | 1.780 | 1.780 | 14,100 |
| 16 May 2024 | 1.850 | 1.880 | 1.510 | 1.790 | 1.790 | 108,900 |
| 14 May 2024 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 25,200 |
| 13 May 2024 | 1.850 | 1.850 | 1.740 | 1.790 | 1.790 | 282,300 |
| 10 May 2024 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 78,900 |
| 09 May 2024 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 10,500 |
| 08 May 2024 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 1,800 |
| 07 May 2024 | 1.850 | 1.870 | 1.800 | 1.860 | 1.860 | 108,900 |
| 06 May 2024 | 1.810 | 1.870 | 1.800 | 1.850 | 1.850 | 360,900 |
| 03 May 2024 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 213,300 |
| 02 May 2024 | 1.880 | 1.900 | 1.820 | 1.900 | 1.900 | 46,500 |
| 30 Apr 2024 | 1.860 | 1.920 | 1.820 | 1.880 | 1.880 | 46,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.