Advertisement
U.S. markets open in 9 hours 6 minutes
S&P Futures
5,887.25 -5.25 (-0.09%) Dow Futures
43,041.00 -128.00 (-0.30%) Nasdaq Futures
20,514.50 -27.50 (-0.13%) Russell 2000 Futures
2,243.10 -3.10 (-0.14%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,761.60 +1.80 (+0.07%)
SinoMab BioScience Limited (3681.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 11:39AM HKT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 66,000 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 28,800 |
| Oct 18, 2024 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 55,500 |
| Oct 17, 2024 | 1.360 | 1.400 | 1.340 | 1.350 | 1.350 | 616,500 |
| Oct 16, 2024 | 1.450 | 1.470 | 1.320 | 1.390 | 1.390 | 773,700 |
| Oct 15, 2024 | 1.360 | 1.400 | 1.310 | 1.370 | 1.370 | 188,400 |
| Oct 14, 2024 | 1.300 | 1.380 | 1.300 | 1.360 | 1.360 | 179,700 |
| Oct 10, 2024 | 1.390 | 1.420 | 1.320 | 1.370 | 1.370 | 413,400 |
| Oct 09, 2024 | 1.440 | 1.440 | 1.260 | 1.270 | 1.270 | 183,600 |
| Oct 08, 2024 | 1.450 | 1.490 | 1.330 | 1.360 | 1.360 | 1,453,500 |
| Oct 07, 2024 | 1.300 | 1.480 | 1.220 | 1.430 | 1.430 | 1,730,700 |
| Oct 04, 2024 | 1.290 | 1.300 | 1.210 | 1.230 | 1.230 | 793,500 |
| Oct 03, 2024 | 1.270 | 1.320 | 1.200 | 1.230 | 1.230 | 4,097,400 |
| Oct 02, 2024 | 1.380 | 1.400 | 1.210 | 1.340 | 1.340 | 1,937,700 |
| Sep 30, 2024 | 1.230 | 1.350 | 1.190 | 1.340 | 1.340 | 1,528,800 |
| Sep 27, 2024 | 1.290 | 1.290 | 1.130 | 1.240 | 1.240 | 735,900 |
| Sep 26, 2024 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 284,100 |
| Sep 25, 2024 | 1.450 | 1.450 | 1.190 | 1.210 | 1.210 | 443,700 |
| Sep 24, 2024 | 1.300 | 1.300 | 1.200 | 1.210 | 1.210 | 499,800 |
| Sep 23, 2024 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 551,100 |
| Sep 20, 2024 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 1,056,600 |
| Sep 19, 2024 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 552,000 |
| Sep 17, 2024 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 107,700 |
| Sep 16, 2024 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 448,500 |
| Sep 13, 2024 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 171,600 |
| Sep 12, 2024 | 1.190 | 1.260 | 1.180 | 1.240 | 1.240 | 291,600 |
| Sep 11, 2024 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 69,000 |
| Sep 10, 2024 | 1.220 | 1.250 | 1.190 | 1.240 | 1.240 | 557,700 |
| Sep 09, 2024 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 174,600 |
| Sep 05, 2024 | 1.230 | 1.250 | 1.150 | 1.150 | 1.150 | 136,500 |
| Sep 04, 2024 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 279,000 |
| Sep 03, 2024 | 1.250 | 1.250 | 1.130 | 1.240 | 1.240 | 553,200 |
| Sep 02, 2024 | 1.270 | 1.280 | 1.160 | 1.280 | 1.280 | 444,000 |
| Aug 30, 2024 | 1.200 | 1.400 | 1.190 | 1.270 | 1.270 | 612,300 |
| Aug 29, 2024 | 1.250 | 1.280 | 1.200 | 1.230 | 1.230 | 112,200 |
| Aug 28, 2024 | 1.260 | 1.350 | 1.200 | 1.250 | 1.250 | 1,359,600 |
| Aug 27, 2024 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 567,600 |
| Aug 26, 2024 | 1.350 | 1.370 | 1.260 | 1.360 | 1.360 | 273,300 |
| Aug 23, 2024 | 1.300 | 1.330 | 1.070 | 1.310 | 1.310 | 616,600 |
| Aug 22, 2024 | 1.330 | 1.360 | 1.300 | 1.310 | 1.310 | 205,200 |
| Aug 21, 2024 | 1.250 | 1.360 | 1.250 | 1.280 | 1.280 | 305,700 |
| Aug 20, 2024 | 1.520 | 1.520 | 1.250 | 1.270 | 1.270 | 1,821,900 |
| Aug 19, 2024 | 1.480 | 1.550 | 1.410 | 1.490 | 1.490 | 871,800 |
| Aug 16, 2024 | 1.510 | 1.560 | 1.400 | 1.560 | 1.560 | 660,600 |
| Aug 15, 2024 | 1.520 | 1.600 | 1.420 | 1.540 | 1.540 | 240,000 |
| Aug 14, 2024 | 1.510 | 1.570 | 1.500 | 1.550 | 1.550 | 57,300 |
| Aug 13, 2024 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 30,900 |
| Aug 12, 2024 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 21,000 |
| Aug 09, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Aug 08, 2024 | 1.620 | 1.620 | 1.550 | 1.590 | 1.590 | 8,700 |
| Aug 07, 2024 | 1.590 | 1.620 | 1.550 | 1.600 | 1.600 | 8,400 |
| Aug 06, 2024 | 1.560 | 1.630 | 1.550 | 1.590 | 1.590 | 77,400 |
| Aug 05, 2024 | 1.610 | 1.630 | 1.540 | 1.630 | 1.630 | 1,800 |
| Aug 02, 2024 | 1.530 | 1.650 | 1.530 | 1.630 | 1.630 | 4,200 |
| Aug 01, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| Jul 31, 2024 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 100,200 |
| Jul 30, 2024 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 38,400 |
| Jul 29, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Jul 26, 2024 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 20,400 |
| Jul 25, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| Jul 24, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9,600 |
| Jul 23, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| Jul 22, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| Jul 19, 2024 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 22,500 |
| Jul 18, 2024 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 152,700 |
| Jul 17, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Jul 16, 2024 | 1.690 | 1.690 | 1.530 | 1.600 | 1.600 | 250,800 |
| Jul 15, 2024 | 1.580 | 1.680 | 1.580 | 1.650 | 1.650 | 88,500 |
| Jul 12, 2024 | 1.660 | 1.690 | 1.570 | 1.680 | 1.680 | 231,900 |
| Jul 11, 2024 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 159,600 |
| Jul 10, 2024 | 1.680 | 1.680 | 1.600 | 1.640 | 1.640 | 115,200 |
| Jul 09, 2024 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 31,200 |
| Jul 08, 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 30,300 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 19,800 |
| Jul 03, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,600 |
| Jul 02, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| Jun 28, 2024 | 1.700 | 1.700 | 1.610 | 1.680 | 1.680 | 79,200 |
| Jun 27, 2024 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 12,000 |
| Jun 26, 2024 | 1.690 | 1.790 | 1.690 | 1.710 | 1.710 | 26,100 |
| Jun 25, 2024 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 61,500 |
| Jun 24, 2024 | 1.660 | 1.790 | 1.660 | 1.760 | 1.760 | 18,300 |
| Jun 21, 2024 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 13,500 |
| Jun 20, 2024 | 1.690 | 1.690 | 1.520 | 1.670 | 1.670 | 194,100 |
| Jun 19, 2024 | 1.720 | 1.720 | 1.530 | 1.560 | 1.560 | 98,100 |
| Jun 18, 2024 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 1,200 |
| Jun 17, 2024 | 1.720 | 1.720 | 1.610 | 1.700 | 1.700 | 55,800 |
| Jun 14, 2024 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 104,100 |
| Jun 13, 2024 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 327,000 |
| Jun 12, 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 98,100 |
| Jun 11, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 6,300 |
| Jun 07, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| Jun 06, 2024 | 1.750 | 1.790 | 1.630 | 1.740 | 1.740 | 929,700 |
| Jun 05, 2024 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 120,300 |
| Jun 04, 2024 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 52,200 |
| Jun 03, 2024 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 96,300 |
| May 31, 2024 | 1.900 | 1.900 | 1.750 | 1.860 | 1.860 | 24,900 |
| May 30, 2024 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 11,400 |
| May 29, 2024 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 24,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.