Biosysen Limited 1355
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.1960-0.02 (-9.26%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.20 | -9.26% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 60.00K |
| 2026-09-30 | HKD 0.22 | +11.34% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 60.00K |
| 2026-09-29 | HKD 0.19 | +4.86% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 240.00K |
| 2026-09-28 | HKD 0.19 | -5.13% | HKD 0.20 | HKD 0.23 | HKD 0.18 | 3.72M |
| 2026-09-25 | HKD 0.19 | -0.51% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-24 | HKD 0.20 | -6.67% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 900.00K |
| 2026-09-23 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 620.00K |
| 2026-09-22 | HKD 0.21 | +1.94% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 2.54M |
| 2026-09-21 | HKD 0.21 | +39.19% | HKD 0.15 | HKD 0.23 | HKD 0.15 | 10.44M |
| 2026-09-18 | HKD 0.15 | -1.99% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 340.00K |
| 2026-09-17 | HKD 0.15 | -7.93% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 820.00K |
| 2026-09-16 | HKD 0.16 | -1.80% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-15 | HKD 0.17 | -4.57% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 80.00K |
| 2026-09-14 | HKD 0.17 | +2.94% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 20.00K |
| 2026-09-11 | HKD 0.17 | +10.39% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.50M |
| 2026-09-10 | HKD 0.15 | +11.59% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.44M |
| 2026-09-09 | HKD 0.14 | +0.73% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 2.90M |
| 2026-09-08 | HKD 0.14 | -4.20% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.54M |
| 2026-09-07 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-04 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-03 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-02 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-01 | HKD 0.14 | -5.23% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-31 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-28 | HKD 0.15 | -9.47% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 560.00K |
| 2026-08-27 | HKD 0.17 | +3.05% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 100.00K |
| 2026-08-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-24 | HKD 0.16 | -8.89% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 20.00K |
| 2026-08-21 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-20 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-19 | HKD 0.18 | -0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-18 | HKD 0.18 | +1.69% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 240.00K |
| 2026-08-17 | HKD 0.18 | +1.71% | HKD 0.16 | HKD 0.18 | HKD 0.17 | 560.00K |
| 2026-08-14 | HKD 0.17 | +0.57% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 1.34M |
| 2026-08-13 | HKD 0.17 | 0.00% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 2.34M |
| 2026-08-12 | HKD 0.17 | +2.35% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 1.18M |
| 2026-08-11 | HKD 0.17 | +11.84% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 420.00K |
| 2026-08-10 | HKD 0.15 | +16.03% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 1.57M |
| 2026-08-07 | HKD 0.13 | -7.75% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.11M |
| 2026-08-06 | HKD 0.14 | -11.25% | HKD 0.16 | HKD 0.17 | HKD 0.13 | 4.54M |
| 2026-08-05 | HKD 0.16 | -11.11% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 80.00K |
| 2026-08-04 | HKD 0.18 | +18.42% | HKD 0.14 | HKD 0.18 | HKD 0.14 | 1.56M |
| 2026-08-03 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-31 | HKD 0.15 | +8.51% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 1.06M |
| 2026-07-30 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-29 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-28 | HKD 0.14 | -11.32% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 160.00K |
| 2026-07-27 | HKD 0.16 | +0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-24 | HKD 0.16 | +32.40% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 2.10M |
| 2026-07-23 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-22 | HKD 0.12 | +1.40% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.02M |
| 2026-07-21 | HKD 0.12 | +0.70% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-20 | HKD 0.12 | -5.33% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 753.35K |
| 2026-07-17 | HKD 0.12 | -3.23% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 72.91K |
| 2026-07-16 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-15 | HKD 0.13 | +3.33% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 388.83K |
| 2026-07-14 | HKD 0.12 | -17.70% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-13 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 20.00K |
| 2026-07-10 | HKD 0.15 | -8.54% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 200.00K |
| 2026-07-09 | HKD 0.16 | +13.10% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 1.18M |
| 2026-07-08 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 300.00K |
| 2026-07-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 400.00K |
| 2026-07-06 | HKD 0.14 | -3.33% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 520.00K |
| 2026-07-03 | HKD 0.15 | +3.45% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.40M |
| 2026-07-02 | HKD 0.14 | -2.03% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 100.00K |
| 2026-06-30 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-29 | HKD 0.15 | +4.23% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 2.94M |
| 2026-06-26 | HKD 0.14 | +6.77% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 460.00K |
| 2026-06-25 | HKD 0.13 | -5.00% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 2.54M |
| 2026-06-24 | HKD 0.14 | +1.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 120.00K |
| 2026-06-23 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 160.00K |
| 2026-06-22 | HKD 0.14 | +1.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-18 | HKD 0.14 | +6.15% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 900.00K |
| 2026-06-17 | HKD 0.13 | -5.80% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 340.00K |
| 2026-06-16 | HKD 0.14 | -2.82% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 440.00K |
| 2026-06-15 | HKD 0.14 | +0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 320.00K |
| 2026-06-12 | HKD 0.14 | -0.70% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.14M |
| 2026-06-11 | HKD 0.14 | +0.71% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.04M |
| 2026-06-10 | HKD 0.14 | +0.71% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 500.00K |
| 2026-06-09 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 160.00K |
| 2026-06-08 | HKD 0.14 | +1.45% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.78M |
| 2026-06-05 | HKD 0.14 | +0.73% | HKD 0.15 | HKD 0.14 | HKD 0.14 | 460.00K |
| 2026-06-04 | HKD 0.14 | +2.24% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 2.79M |
| 2026-06-03 | HKD 0.13 | -0.74% | HKD 0.14 | HKD 0.15 | HKD 0.12 | 3.92M |
| 2026-06-02 | HKD 0.14 | -10.00% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 1.18M |
| 2026-06-01 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 100.00K |
| 2026-05-29 | HKD 0.15 | -1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 80.00K |
| 2026-05-28 | HKD 0.15 | -1.94% | HKD 0.15 | HKD 0.18 | HKD 0.14 | 1.30M |
| 2026-05-27 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.00M |