3SBio, Inc. 1530
HKEX · Hong Kong SAR China · Health Technology
HKD 15.62-0.95 (-5.73%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 16.57 | +4.08% | HKD 15.87 | HKD 16.61 | HKD 15.70 | 31.19M |
| 2026-09-29 | HKD 15.92 | +1.92% | HKD 15.90 | HKD 16.35 | HKD 15.61 | 40.55M |
| 2026-09-28 | HKD 15.62 | -2.25% | HKD 15.97 | HKD 16.24 | HKD 15.52 | 14.86M |
| 2026-09-25 | HKD 15.98 | -1.48% | HKD 16.32 | HKD 16.32 | HKD 15.71 |
| 4.16M |
| 2026-09-24 | HKD 16.22 | -4.64% | HKD 17.00 | HKD 17.00 | HKD 16.11 | 13.26M |
| 2026-09-23 | HKD 17.01 | +1.43% | HKD 16.87 | HKD 17.35 | HKD 16.75 | 17.19M |
| 2026-09-22 | HKD 16.77 | -2.61% | HKD 17.12 | HKD 17.19 | HKD 16.53 | 25.72M |
| 2026-09-21 | HKD 17.22 | +9.33% | HKD 16.00 | HKD 17.24 | HKD 15.94 | 33.84M |
| 2026-09-18 | HKD 15.75 | -1.44% | HKD 16.06 | HKD 16.20 | HKD 15.75 | 15.92M |
| 2026-09-17 | HKD 15.98 | +1.91% | HKD 15.78 | HKD 16.10 | HKD 15.60 | 9.59M |
| 2026-09-16 | HKD 15.68 | -2.18% | HKD 15.95 | HKD 16.10 | HKD 15.60 | 13.91M |
| 2026-09-15 | HKD 16.03 | -1.17% | HKD 16.21 | HKD 16.29 | HKD 15.95 | 10.23M |
| 2026-09-14 | HKD 16.22 | +5.05% | HKD 15.41 | HKD 16.34 | HKD 15.20 | 19.60M |
| 2026-09-11 | HKD 15.44 | -0.64% | HKD 15.55 | HKD 15.67 | HKD 15.10 | 19.17M |
| 2026-09-10 | HKD 15.54 | -3.78% | HKD 16.12 | HKD 16.12 | HKD 15.48 | 35.81M |
| 2026-09-09 | HKD 16.15 | -1.70% | HKD 16.34 | HKD 16.34 | HKD 15.93 | 16.83M |
| 2026-09-08 | HKD 16.43 | +2.43% | HKD 16.20 | HKD 16.63 | HKD 15.87 | 15.43M |
| 2026-09-07 | HKD 16.04 | -1.23% | HKD 16.17 | HKD 16.22 | HKD 15.81 | 9.89M |
| 2026-09-04 | HKD 16.24 | -0.31% | HKD 16.48 | HKD 16.88 | HKD 16.17 | 17.62M |
| 2026-09-03 | HKD 16.29 | +2.78% | HKD 15.99 | HKD 16.37 | HKD 15.95 | 14.38M |
| 2026-09-02 | HKD 15.85 | -1.31% | HKD 15.91 | HKD 15.95 | HKD 15.58 | 23.06M |
| 2026-09-01 | HKD 16.06 | -0.37% | HKD 16.20 | HKD 16.30 | HKD 15.80 | 16.82M |
| 2026-08-31 | HKD 16.12 | -4.95% | HKD 16.84 | HKD 16.84 | HKD 15.94 | 34.87M |
| 2026-08-28 | HKD 16.96 | -1.11% | HKD 17.26 | HKD 17.40 | HKD 16.84 | 18.78M |
| 2026-08-27 | HKD 17.15 | -2.17% | HKD 17.80 | HKD 17.88 | HKD 17.10 | 27.66M |
| 2026-08-26 | HKD 17.53 | -0.74% | HKD 17.66 | HKD 18.10 | HKD 17.44 | 25.26M |
| 2026-08-25 | HKD 17.66 | -1.34% | HKD 17.90 | HKD 18.01 | HKD 17.31 | 21.97M |
| 2026-08-24 | HKD 17.90 | +0.39% | HKD 17.83 | HKD 18.25 | HKD 17.61 | 29.61M |
| 2026-08-21 | HKD 17.83 | +8.06% | HKD 16.42 | HKD 18.65 | HKD 16.20 | 71.33M |
| 2026-08-20 | HKD 16.50 | -1.14% | HKD 17.29 | HKD 17.85 | HKD 16.34 | 58.54M |
| 2026-08-19 | HKD 16.69 | -1.77% | HKD 16.75 | HKD 17.16 | HKD 16.60 | 20.01M |
| 2026-08-18 | HKD 16.99 | -2.75% | HKD 17.59 | HKD 17.66 | HKD 16.93 | 21.77M |
| 2026-08-17 | HKD 17.47 | -0.34% | HKD 17.71 | HKD 17.71 | HKD 16.92 | 24.10M |
| 2026-08-14 | HKD 17.53 | -1.41% | HKD 17.78 | HKD 17.98 | HKD 17.39 | 18.89M |
| 2026-08-13 | HKD 17.78 | +0.91% | HKD 17.58 | HKD 18.29 | HKD 17.34 | 25.79M |
| 2026-08-12 | HKD 17.62 | -0.96% | HKD 17.89 | HKD 18.00 | HKD 17.44 | 14.69M |
| 2026-08-11 | HKD 17.79 | -1.17% | HKD 18.36 | HKD 18.76 | HKD 17.66 | 23.92M |
| 2026-08-10 | HKD 18.00 | +0.17% | HKD 18.39 | HKD 18.96 | HKD 17.85 | 29.53M |
| 2026-08-07 | HKD 17.97 | +4.60% | HKD 17.10 | HKD 18.00 | HKD 17.03 | 25.87M |
| 2026-08-06 | HKD 17.18 | -0.23% | HKD 17.07 | HKD 17.58 | HKD 17.02 | 12.09M |
| 2026-08-05 | HKD 17.22 | +2.32% | HKD 16.74 | HKD 17.34 | HKD 16.74 | 14.54M |
| 2026-08-04 | HKD 16.83 | +1.94% | HKD 16.77 | HKD 17.06 | HKD 16.64 | 17.43M |
| 2026-08-03 | HKD 16.51 | -1.26% | HKD 16.68 | HKD 16.68 | HKD 16.16 | 15.41M |
| 2026-07-31 | HKD 16.72 | -3.69% | HKD 17.23 | HKD 17.26 | HKD 16.58 | 28.50M |
| 2026-07-30 | HKD 17.36 | -0.69% | HKD 17.50 | HKD 17.73 | HKD 16.90 | 26.43M |
| 2026-07-29 | HKD 17.48 | +1.98% | HKD 17.30 | HKD 17.52 | HKD 16.96 | 13.82M |
| 2026-07-28 | HKD 17.14 | +0.06% | HKD 17.12 | HKD 17.22 | HKD 16.77 | 14.22M |
| 2026-07-27 | HKD 17.13 | -0.87% | HKD 17.26 | HKD 17.36 | HKD 16.72 | 12.34M |
| 2026-07-24 | HKD 17.28 | -1.65% | HKD 17.40 | HKD 17.65 | HKD 17.04 | 13.13M |
| 2026-07-23 | HKD 17.57 | +1.62% | HKD 17.35 | HKD 17.89 | HKD 17.29 | 15.92M |
| 2026-07-22 | HKD 17.29 | +2.19% | HKD 17.13 | HKD 17.80 | HKD 16.74 | 29.11M |
| 2026-07-21 | HKD 16.92 | -1.51% | HKD 17.10 | HKD 17.20 | HKD 16.50 | 27.41M |
| 2026-07-20 | HKD 17.18 | +6.38% | HKD 16.05 | HKD 17.18 | HKD 16.05 | 32.71M |
| 2026-07-17 | HKD 16.15 | -9.83% | HKD 18.11 | HKD 18.12 | HKD 15.61 | 71.85M |
| 2026-07-16 | HKD 17.91 | -1.32% | HKD 18.45 | HKD 18.55 | HKD 17.60 | 39.67M |
| 2026-07-15 | HKD 18.15 | +4.37% | HKD 17.10 | HKD 19.13 | HKD 17.10 | 53.28M |
| 2026-07-14 | HKD 17.39 | -2.58% | HKD 17.85 | HKD 17.85 | HKD 16.81 | 39.98M |
| 2026-07-13 | HKD 17.85 | -1.22% | HKD 18.20 | HKD 18.55 | HKD 17.41 | 46.91M |
| 2026-07-10 | HKD 18.07 | +6.29% | HKD 17.15 | HKD 18.57 | HKD 16.60 | 61.90M |
| 2026-07-09 | HKD 17.00 | -3.95% | HKD 17.69 | HKD 18.20 | HKD 16.91 | 33.17M |
| 2026-07-08 | HKD 17.70 | -3.12% | HKD 18.40 | HKD 18.66 | HKD 17.35 | 39.55M |
| 2026-07-07 | HKD 18.27 | -6.07% | HKD 19.31 | HKD 19.38 | HKD 17.87 | 49.90M |
| 2026-07-06 | HKD 19.45 | -0.51% | HKD 19.69 | HKD 20.90 | HKD 19.28 | 74.04M |
| 2026-07-03 | HKD 19.55 | +7.77% | HKD 18.40 | HKD 19.72 | HKD 18.40 | 59.24M |
| 2026-07-02 | HKD 18.14 | +7.40% | HKD 18.25 | HKD 19.08 | HKD 17.97 | 54.48M |
| 2026-06-30 | HKD 16.89 | -2.26% | HKD 17.29 | HKD 17.52 | HKD 16.72 | 29.24M |
| 2026-06-29 | HKD 17.28 | +8.61% | HKD 15.93 | HKD 17.98 | HKD 15.62 | 53.61M |
| 2026-06-26 | HKD 15.91 | -0.93% | HKD 16.28 | HKD 16.74 | HKD 15.80 | 25.42M |
| 2026-06-25 | HKD 16.06 | -2.19% | HKD 16.20 | HKD 16.55 | HKD 15.90 | 32.68M |
| 2026-06-24 | HKD 16.42 | -0.06% | HKD 16.47 | HKD 17.35 | HKD 16.17 | 35.49M |
| 2026-06-23 | HKD 16.43 | +2.11% | HKD 16.23 | HKD 16.85 | HKD 16.01 | 27.47M |
| 2026-06-22 | HKD 16.09 | -0.86% | HKD 16.23 | HKD 16.52 | HKD 15.40 | 23.90M |
| 2026-06-18 | HKD 16.23 | +1.06% | HKD 16.00 | HKD 16.95 | HKD 15.98 | 38.76M |
| 2026-06-17 | HKD 16.06 | -2.55% | HKD 16.50 | HKD 16.73 | HKD 15.92 | 25.90M |
| 2026-06-16 | HKD 16.48 | -3.63% | HKD 17.11 | HKD 17.18 | HKD 16.04 | 23.72M |
| 2026-06-15 | HKD 17.10 | +3.20% | HKD 16.59 | HKD 17.45 | HKD 16.40 | 28.91M |
| 2026-06-12 | HKD 16.57 | +2.03% | HKD 16.67 | HKD 16.95 | HKD 16.00 | 37.55M |
| 2026-06-11 | HKD 16.24 | -1.46% | HKD 16.50 | HKD 16.50 | HKD 15.71 | 25.42M |
| 2026-06-10 | HKD 16.48 | +6.94% | HKD 15.47 | HKD 16.73 | HKD 15.22 | 50.90M |
| 2026-06-09 | HKD 15.41 | +1.18% | HKD 15.37 | HKD 15.85 | HKD 14.81 | 26.63M |
| 2026-06-08 | HKD 15.23 | -2.87% | HKD 15.30 | HKD 15.55 | HKD 14.96 | 29.98M |
| 2026-06-05 | HKD 15.68 | -1.88% | HKD 16.20 | HKD 16.49 | HKD 15.50 | 34.98M |
| 2026-06-04 | HKD 15.98 | -2.32% | HKD 16.40 | HKD 16.47 | HKD 15.76 | 30.21M |
| 2026-06-03 | HKD 16.36 | -3.02% | HKD 16.90 | HKD 16.91 | HKD 16.13 | 49.12M |
| 2026-06-02 | HKD 16.87 | -8.91% | HKD 18.22 | HKD 18.50 | HKD 16.85 | 57.84M |
| 2026-06-01 | HKD 18.52 | +0.11% | HKD 19.60 | HKD 20.20 | HKD 18.03 | 65.93M |
| 2026-05-29 | HKD 18.50 | +7.25% | HKD 17.70 | HKD 19.07 | HKD 17.05 | 57.87M |
| 2026-05-28 | HKD 17.25 | -7.56% | HKD 19.00 | HKD 19.00 | HKD 17.12 | 37.61M |
| 2026-05-27 | HKD 18.66 | +2.19% | HKD 18.30 | HKD 18.81 | HKD 18.01 | 30.24M |
| 2026-05-26 | HKD 18.26 | -5.04% | HKD 19.10 | HKD 19.11 | HKD 18.10 | 34.94M |