China Biotech Services Holdings Limited 8037
HKEX · Hong Kong SAR China · Health Technology
HKD 0.5800-0.03 (-4.92%)
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 0.58 | -4.92% | HKD 0.62 | HKD 0.62 | HKD 0.58 | 120.00K |
| 2026-09-30 | HKD 0.61 | +15.09% | HKD 0.56 | HKD 0.61 | HKD 0.56 | 90.00K |
| 2026-09-29 | HKD 0.53 | -5.36% | HKD 0.52 | HKD 0.55 | HKD 0.53 | 25.00K |
| 2026-09-28 | HKD 0.56 | +4.67% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 10.00K |
| 2026-09-25 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 5.00K |
| 2026-09-24 | HKD 0.54 | -5.31% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 35.00K |
| 2026-09-23 | HKD 0.56 | +0.89% | HKD 0.57 | HKD 0.57 | HKD 0.52 | 95.00K |
| 2026-09-22 | HKD 0.56 | -5.08% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 160.00K |
| 2026-09-21 | HKD 0.59 | -0.84% | HKD 0.59 | HKD 0.59 | HKD 0.55 | 200.00K |
| 2026-09-18 | HKD 0.60 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 55.00K |
| 2026-09-17 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 180.00K |
| 2026-09-16 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 85.00K |
| 2026-09-15 | HKD 0.60 | -4.76% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 35.00K |
| 2026-09-14 | HKD 0.63 | +3.28% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 65.00K |
| 2026-09-11 | HKD 0.61 | -0.81% | HKD 0.62 | HKD 0.62 | HKD 0.58 | 90.00K |
| 2026-09-10 | HKD 0.62 | +0.82% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 65.00K |
| 2026-09-09 | HKD 0.61 | -3.94% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 145.00K |
| 2026-09-08 | HKD 0.63 | +0.79% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 55.00K |
| 2026-09-07 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 40.00K |
| 2026-09-04 | HKD 0.63 | +3.28% | HKD 0.61 | HKD 0.65 | HKD 0.61 | 70.00K |
| 2026-09-03 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.64 | HKD 0.61 | 9.46M |
| 2026-09-02 | HKD 0.61 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.58 | 92.10K |
| 2026-09-01 | HKD 0.61 | +7.02% | HKD 0.59 | HKD 0.63 | HKD 0.58 | 105.00K |
| 2026-08-31 | HKD 0.57 | -8.06% | HKD 0.60 | HKD 0.60 | HKD 0.50 | 115.00K |
| 2026-08-28 | HKD 0.62 | +2.48% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 40.00K |
| 2026-08-27 | HKD 0.61 | -0.82% | HKD 0.61 | HKD 0.61 | HKD 0.57 | 430.00K |
| 2026-08-26 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 60.00K |
| 2026-08-25 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-24 | HKD 0.62 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 20.00K |
| 2026-08-21 | HKD 0.62 | +0.81% | HKD 0.61 | HKD 0.63 | HKD 0.60 | 185.00K |
| 2026-08-20 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 70.00K |
| 2026-08-19 | HKD 0.62 | -0.81% | HKD 0.63 | HKD 0.67 | HKD 0.62 | 90.00K |
| 2026-08-18 | HKD 0.62 | -0.80% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 80.00K |
| 2026-08-17 | HKD 0.63 | -0.79% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 70.00K |
| 2026-08-14 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 335.00K |
| 2026-08-13 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 360.00K |
| 2026-08-12 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.65 | HKD 0.62 | 380.00K |
| 2026-08-11 | HKD 0.64 | +3.23% | HKD 0.62 | HKD 0.64 | HKD 0.60 | 180.00K |
| 2026-08-10 | HKD 0.62 | -6.77% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 430.00K |
| 2026-08-07 | HKD 0.67 | +3.10% | HKD 0.69 | HKD 0.69 | HKD 0.63 | 65.00K |
| 2026-08-06 | HKD 0.64 | -0.77% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 115.00K |
| 2026-08-05 | HKD 0.65 | +3.17% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 9.34M |
| 2026-08-04 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.69 | HKD 0.63 | 155.00K |
| 2026-08-03 | HKD 0.65 | +4.84% | HKD 0.62 | HKD 0.69 | HKD 0.60 | 510.00K |
| 2026-07-31 | HKD 0.62 | 0.00% | HKD 0.60 | HKD 0.64 | HKD 0.59 | 555.00K |
| 2026-07-30 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.63 | HKD 0.60 | 450.00K |
| 2026-07-29 | HKD 0.62 | -4.62% | HKD 0.62 | HKD 0.68 | HKD 0.62 | 235.00K |
| 2026-07-28 | HKD 0.65 | +8.33% | HKD 0.62 | HKD 0.69 | HKD 0.60 | 482.00K |
| 2026-07-27 | HKD 0.60 | -6.25% | HKD 0.61 | HKD 0.64 | HKD 0.60 | 420.00K |
| 2026-07-24 | HKD 0.64 | -1.54% | HKD 0.62 | HKD 0.70 | HKD 0.58 | 505.00K |
| 2026-07-23 | HKD 0.65 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.62 | 180.00K |
| 2026-07-22 | HKD 0.65 | -1.52% | HKD 0.62 | HKD 0.67 | HKD 0.60 | 220.00K |
| 2026-07-21 | HKD 0.66 | +1.54% | HKD 0.66 | HKD 0.69 | HKD 0.60 | 575.00K |
| 2026-07-20 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 175.00K |
| 2026-07-17 | HKD 0.65 | -8.45% | HKD 0.70 | HKD 0.70 | HKD 0.61 | 600.00K |
| 2026-07-16 | HKD 0.71 | +4.41% | HKD 0.68 | HKD 0.71 | HKD 0.66 | 320.00K |
| 2026-07-15 | HKD 0.68 | +1.49% | HKD 0.70 | HKD 0.72 | HKD 0.66 | 120.00K |
| 2026-07-14 | HKD 0.67 | -1.47% | HKD 0.70 | HKD 0.72 | HKD 0.65 | 360.00K |
| 2026-07-13 | HKD 0.68 | +11.48% | HKD 0.68 | HKD 0.68 | HKD 0.61 | 710.00K |
| 2026-07-10 | HKD 0.61 | -4.69% | HKD 0.69 | HKD 0.73 | HKD 0.57 | 1.50M |
| 2026-07-09 | HKD 0.64 | -5.88% | HKD 0.70 | HKD 0.71 | HKD 0.60 | 1.31M |
| 2026-07-08 | HKD 0.68 | +15.25% | HKD 0.59 | HKD 0.68 | HKD 0.59 | 1.34M |
| 2026-07-07 | HKD 0.59 | +34.09% | HKD 0.44 | HKD 0.64 | HKD 0.44 | 1.09M |
| 2026-07-06 | HKD 0.44 | +3.53% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 150.00K |
| 2026-07-03 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 20.00K |
| 2026-07-02 | HKD 0.43 | -1.15% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 30.00K |
| 2026-06-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-29 | HKD 0.44 | -3.33% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 65.00K |
| 2026-06-26 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 55.00K |
| 2026-06-25 | HKD 0.45 | -15.09% | HKD 0.53 | HKD 0.53 | HKD 0.44 | 200.00K |
| 2026-06-24 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-06-23 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 5.00K |
| 2026-06-22 | HKD 0.54 | -10.00% | HKD 0.56 | HKD 0.56 | HKD 0.30 | 695.00K |
| 2026-06-18 | HKD 0.60 | +17.65% | HKD 0.52 | HKD 0.60 | HKD 0.51 | 295.00K |
| 2026-06-17 | HKD 0.51 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.51 | 170.00K |
| 2026-06-16 | HKD 0.51 | +2.00% | HKD 0.55 | HKD 0.53 | HKD 0.46 | 185.00K |
| 2026-06-15 | HKD 0.50 | +6.38% | HKD 0.47 | HKD 0.50 | HKD 0.44 | 300.00K |
| 2026-06-12 | HKD 0.47 | +4.44% | HKD 0.46 | HKD 0.55 | HKD 0.43 | 195.00K |
| 2026-06-11 | HKD 0.45 | -8.16% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 230.00K |
| 2026-06-10 | HKD 0.49 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.49 | 95.00K |
| 2026-06-09 | HKD 0.49 | -5.77% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 270.00K |
| 2026-06-08 | HKD 0.52 | -3.70% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 190.00K |
| 2026-06-05 | HKD 0.54 | +1.89% | HKD 0.54 | HKD 0.58 | HKD 0.54 | 90.00K |
| 2026-06-04 | HKD 0.53 | -7.02% | HKD 0.57 | HKD 0.66 | HKD 0.50 | 795.00K |
| 2026-06-03 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 15.00K |
| 2026-06-02 | HKD 0.57 | -3.39% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 165.00K |
| 2026-06-01 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 10.00K |
| 2026-05-29 | HKD 0.60 | +7.14% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 155.00K |
| 2026-05-28 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.56 | HKD 0.52 | 260.00K |
| 2026-05-27 | HKD 0.55 | +5.77% | HKD 0.49 | HKD 0.58 | HKD 0.48 | 613.00K |