CPBIO Holding Company Limited 3839
HKEX · Hong Kong SAR China · Health Technology
HKD 7.94-0.31 (-3.76%)
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 7.94 | -3.76% | HKD 8.11 | HKD 8.11 | HKD 7.93 | 8.44K |
| 2026-09-30 | HKD 8.25 | +3.13% | HKD 8.00 | HKD 8.25 | HKD 8.00 | 4.50K |
| 2026-09-29 | HKD 8.00 | 0.00% | HKD 8.00 | HKD 8.05 | HKD 7.96 | 21.00K |
| 2026-09-28 | HKD 8.00 | -1.23% | HKD 8.00 | HKD 8.00 | HKD 8.00 | 8.10K |
| 2026-09-25 | HKD 8.10 | 0.00% | HKD 8.10 | HKD 8.15 | HKD 8.05 | 17.56K |
| 2026-09-24 | HKD 8.10 | -1.82% | HKD 8.30 | HKD 8.30 | HKD 8.08 | 28.50K |
| 2026-09-23 | HKD 8.25 | +0.61% | HKD 8.30 | HKD 8.30 | HKD 8.16 | 39.70K |
| 2026-09-22 | HKD 8.20 | -0.36% | HKD 8.30 | HKD 8.31 | HKD 8.20 | 30.00K |
| 2026-09-21 | HKD 8.23 | -1.67% | HKD 8.30 | HKD 8.30 | HKD 8.20 | 52.50K |
| 2026-09-18 | HKD 8.37 | -0.36% | HKD 8.41 | HKD 8.41 | HKD 8.30 | 39.64K |
| 2026-09-17 | HKD 8.40 | -1.18% | HKD 8.49 | HKD 8.50 | HKD 8.31 | 29.50K |
| 2026-09-16 | HKD 8.50 | -0.35% | HKD 8.50 | HKD 8.61 | HKD 8.40 | 914.40K |
| 2026-09-15 | HKD 8.53 | 0.00% | HKD 8.53 | HKD 8.53 | HKD 8.53 | 0 |
| 2026-09-14 | HKD 8.53 | 0.00% | HKD 8.53 | HKD 8.53 | HKD 8.53 | 0 |
| 2026-09-11 | HKD 8.53 | 0.00% | HKD 8.53 | HKD 8.53 | HKD 8.53 | 0 |
| 2026-09-10 | HKD 8.53 | +0.24% | HKD 8.50 | HKD 8.62 | HKD 8.50 | 4.56K |
| 2026-09-09 | HKD 8.51 | -0.93% | HKD 8.60 | HKD 8.60 | HKD 8.50 | 40.50K |
| 2026-09-08 | HKD 8.59 | +2.26% | HKD 8.60 | HKD 8.60 | HKD 8.48 | 44.50K |
| 2026-09-07 | HKD 8.40 | -3.28% | HKD 8.44 | HKD 8.50 | HKD 8.40 | 24.00K |
| 2026-09-04 | HKD 8.69 | -1.03% | HKD 8.79 | HKD 8.80 | HKD 8.60 | 7.50K |
| 2026-09-03 | HKD 8.77 | +1.80% | HKD 8.77 | HKD 8.77 | HKD 8.77 | 0 |
| 2026-09-02 | HKD 8.62 | 0.00% | HKD 8.62 | HKD 8.62 | HKD 8.62 | 0 |
| 2026-09-01 | HKD 8.62 | -2.05% | HKD 8.62 | HKD 8.62 | HKD 8.62 | 0 |
| 2026-08-31 | HKD 8.80 | 0.00% | HKD 8.60 | HKD 8.80 | HKD 8.60 | 8.00K |
| 2026-08-28 | HKD 8.80 | 0.00% | HKD 8.60 | HKD 8.80 | HKD 8.60 | 7.90K |
| 2026-08-27 | HKD 8.80 | +0.57% | HKD 8.65 | HKD 8.80 | HKD 8.60 | 26.50K |
| 2026-08-26 | HKD 8.75 | +3.73% | HKD 8.65 | HKD 8.75 | HKD 8.44 | 24.00K |
| 2026-08-25 | HKD 8.44 | -3.16% | HKD 8.69 | HKD 8.69 | HKD 8.44 | 1.50K |
| 2026-08-24 | HKD 8.71 | 0.00% | HKD 8.71 | HKD 8.71 | HKD 8.71 | 0 |
| 2026-08-21 | HKD 8.71 | +1.57% | HKD 8.71 | HKD 8.71 | HKD 8.71 | 0 |
| 2026-08-20 | HKD 8.57 | -2.06% | HKD 8.70 | HKD 8.76 | HKD 8.36 | 23.32K |
| 2026-08-19 | HKD 8.76 | -0.28% | HKD 8.70 | HKD 8.76 | HKD 8.58 | 15.00K |
| 2026-08-18 | HKD 8.78 | 0.00% | HKD 8.71 | HKD 8.80 | HKD 8.70 | 18.50K |
| 2026-08-17 | HKD 8.78 | 0.00% | HKD 8.78 | HKD 8.78 | HKD 8.78 | 0 |
| 2026-08-14 | HKD 8.78 | +0.34% | HKD 8.75 | HKD 8.78 | HKD 8.40 | 15.50K |
| 2026-08-13 | HKD 8.75 | -0.11% | HKD 8.75 | HKD 8.77 | HKD 8.75 | 3.50K |
| 2026-08-12 | HKD 8.76 | +2.10% | HKD 8.75 | HKD 9.10 | HKD 8.75 | 19.50K |
| 2026-08-11 | HKD 8.58 | -1.38% | HKD 8.75 | HKD 8.75 | HKD 8.48 | 28.40K |
| 2026-08-10 | HKD 8.70 | +0.12% | HKD 8.82 | HKD 8.83 | HKD 8.60 | 81.00K |
| 2026-08-07 | HKD 8.69 | -4.51% | HKD 9.00 | HKD 9.00 | HKD 8.69 | 29.50K |
| 2026-08-06 | HKD 9.10 | -1.03% | HKD 9.10 | HKD 9.10 | HKD 9.10 | 5.20K |
| 2026-08-05 | HKD 9.19 | +2.39% | HKD 8.99 | HKD 9.19 | HKD 8.91 | 38.00K |
| 2026-08-04 | HKD 8.98 | 0.00% | HKD 8.98 | HKD 8.98 | HKD 8.98 | 0 |
| 2026-08-03 | HKD 8.98 | 0.00% | HKD 8.98 | HKD 8.98 | HKD 8.98 | 0 |
| 2026-07-31 | HKD 8.98 | 0.00% | HKD 8.98 | HKD 8.98 | HKD 8.98 | 0 |
| 2026-07-30 | HKD 8.98 | 0.00% | HKD 9.10 | HKD 9.12 | HKD 8.98 | 17.80K |
| 2026-07-29 | HKD 8.98 | 0.00% | HKD 8.98 | HKD 8.98 | HKD 8.98 | 0 |
| 2026-07-28 | HKD 8.98 | -0.22% | HKD 8.98 | HKD 8.98 | HKD 8.98 | 5.10K |
| 2026-07-27 | HKD 9.00 | +0.45% | HKD 8.97 | HKD 9.01 | HKD 8.97 | 13.50K |
| 2026-07-24 | HKD 8.96 | -0.44% | HKD 9.01 | HKD 9.05 | HKD 8.95 | 21.00K |
| 2026-07-23 | HKD 9.00 | -1.64% | HKD 9.20 | HKD 9.20 | HKD 8.80 | 98.50K |
| 2026-07-22 | HKD 9.15 | 0.00% | HKD 9.15 | HKD 9.15 | HKD 9.15 | 0 |
| 2026-07-21 | HKD 9.15 | -2.35% | HKD 9.20 | HKD 9.50 | HKD 9.09 | 63.66K |
| 2026-07-20 | HKD 9.37 | 0.00% | HKD 9.37 | HKD 9.37 | HKD 9.37 | 0 |
| 2026-07-17 | HKD 9.37 | +1.74% | HKD 9.02 | HKD 9.41 | HKD 8.56 | 7.00K |
| 2026-07-16 | HKD 9.21 | +1.77% | HKD 9.06 | HKD 9.21 | HKD 9.02 | 37.50K |
| 2026-07-15 | HKD 9.05 | -4.74% | HKD 9.50 | HKD 9.50 | HKD 9.00 | 58.56K |
| 2026-07-14 | HKD 9.50 | 0.00% | HKD 9.22 | HKD 9.50 | HKD 9.22 | 8.50K |
| 2026-07-13 | HKD 9.50 | 0.00% | HKD 9.30 | HKD 9.50 | HKD 9.22 | 165.50K |
| 2026-07-10 | HKD 9.50 | +1.06% | HKD 9.64 | HKD 9.65 | HKD 9.28 | 29.00K |
| 2026-07-09 | HKD 9.40 | -2.99% | HKD 9.70 | HKD 9.89 | HKD 9.09 | 136.00K |
| 2026-07-08 | HKD 9.69 | 0.00% | HKD 9.69 | HKD 9.69 | HKD 9.69 | 0 |
| 2026-07-07 | HKD 9.69 | +7.19% | HKD 9.04 | HKD 9.80 | HKD 8.95 | 113.50K |
| 2026-07-06 | HKD 9.04 | -0.11% | HKD 9.00 | HKD 9.08 | HKD 8.95 | 40.50K |
| 2026-07-03 | HKD 9.05 | +6.47% | HKD 8.50 | HKD 9.10 | HKD 8.50 | 239.14K |
| 2026-07-02 | HKD 8.50 | -1.73% | HKD 8.65 | HKD 8.85 | HKD 8.39 | 176.50K |
| 2026-06-30 | HKD 8.65 | +1.76% | HKD 8.65 | HKD 8.68 | HKD 8.22 | 29.00K |
| 2026-06-29 | HKD 8.50 | +6.12% | HKD 8.02 | HKD 8.50 | HKD 8.00 | 86.00K |
| 2026-06-26 | HKD 8.01 | -2.20% | HKD 8.19 | HKD 8.21 | HKD 7.80 | 94.50K |
| 2026-06-25 | HKD 8.19 | 0.00% | HKD 8.10 | HKD 8.19 | HKD 7.80 | 95.50K |
| 2026-06-24 | HKD 8.19 | -0.12% | HKD 8.20 | HKD 8.34 | HKD 8.00 | 57.00K |
| 2026-06-23 | HKD 8.20 | -1.32% | HKD 8.31 | HKD 8.37 | HKD 8.10 | 54.40K |
| 2026-06-22 | HKD 8.31 | +2.59% | HKD 8.33 | HKD 8.81 | HKD 8.10 | 325.12K |
| 2026-06-18 | HKD 8.10 | -1.34% | HKD 8.50 | HKD 8.50 | HKD 8.00 | 162.50K |
| 2026-06-17 | HKD 8.21 | -4.53% | HKD 8.50 | HKD 8.50 | HKD 8.21 | 28.50K |
| 2026-06-16 | HKD 8.60 | -3.26% | HKD 8.51 | HKD 8.89 | HKD 8.38 | 94.00K |
| 2026-06-15 | HKD 8.89 | -1.55% | HKD 8.81 | HKD 9.15 | HKD 8.50 | 267.50K |
| 2026-06-12 | HKD 9.03 | +1.69% | HKD 8.88 | HKD 9.03 | HKD 8.81 | 3.00K |
| 2026-06-11 | HKD 8.88 | -2.95% | HKD 9.18 | HKD 9.18 | HKD 8.88 | 316.40K |
| 2026-06-10 | HKD 9.15 | +0.55% | HKD 9.10 | HKD 9.21 | HKD 8.80 | 237.69K |
| 2026-06-09 | HKD 9.10 | +5.45% | HKD 8.41 | HKD 9.20 | HKD 8.41 | 341.00K |
| 2026-06-08 | HKD 8.63 | -2.15% | HKD 8.56 | HKD 9.00 | HKD 8.41 | 110.38K |
| 2026-06-05 | HKD 8.82 | -0.90% | HKD 8.64 | HKD 8.88 | HKD 8.50 | 49.50K |
| 2026-06-04 | HKD 8.90 | -2.84% | HKD 9.10 | HKD 9.16 | HKD 8.49 | 101.00K |
| 2026-06-03 | HKD 9.16 | 0.00% | HKD 9.16 | HKD 9.16 | HKD 9.16 | 0 |
| 2026-06-02 | HKD 9.16 | 0.00% | HKD 9.06 | HKD 9.16 | HKD 9.00 | 23.80K |
| 2026-06-01 | HKD 9.16 | +0.11% | HKD 9.15 | HKD 9.27 | HKD 8.90 | 101.12K |
| 2026-05-29 | HKD 9.15 | +0.44% | HKD 9.11 | HKD 9.49 | HKD 9.10 | 64.08K |
| 2026-05-28 | HKD 9.11 | -4.91% | HKD 9.58 | HKD 9.75 | HKD 9.00 | 212.00K |
| 2026-05-27 | HKD 9.58 | +5.27% | HKD 9.10 | HKD 9.60 | HKD 8.79 | 684.00K |