Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,322.70 +8.56 (+0.26%) Nikkei
39,082.19 +277.54 (+0.72%) Hang Seng
18,117.82 +90.11 (+0.50%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,269.17 -1,328.33 (-2.12%) CMC Crypto 200
1,274.21 -35.51 (-2.71%)
SinoMab BioScience Limited (3681.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:46AM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.730 | 1.730 | 1.720 | 1.710 | 1.710 | 48,300 |
| 24 Jun 2024 | 1.660 | 1.790 | 1.660 | 1.760 | 1.760 | 18,300 |
| 21 Jun 2024 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 13,500 |
| 20 Jun 2024 | 1.690 | 1.690 | 1.520 | 1.670 | 1.670 | 194,100 |
| 19 Jun 2024 | 1.720 | 1.720 | 1.530 | 1.560 | 1.560 | 98,100 |
| 18 Jun 2024 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 1,200 |
| 17 Jun 2024 | 1.720 | 1.720 | 1.610 | 1.700 | 1.700 | 55,800 |
| 14 Jun 2024 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 104,100 |
| 13 Jun 2024 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 327,000 |
| 12 Jun 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 98,100 |
| 11 Jun 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 6,300 |
| 07 Jun 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 06 Jun 2024 | 1.750 | 1.790 | 1.630 | 1.740 | 1.740 | 929,700 |
| 05 Jun 2024 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 120,300 |
| 04 Jun 2024 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 52,200 |
| 03 Jun 2024 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 96,300 |
| 31 May 2024 | 1.900 | 1.900 | 1.750 | 1.860 | 1.860 | 24,900 |
| 30 May 2024 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 11,400 |
| 29 May 2024 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 24,600 |
| 28 May 2024 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 3,000 |
| 27 May 2024 | 1.930 | 1.930 | 1.800 | 1.900 | 1.900 | 161,700 |
| 24 May 2024 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 830,400 |
| 23 May 2024 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 1,142,100 |
| 22 May 2024 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 348,000 |
| 21 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 20 May 2024 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 19,500 |
| 17 May 2024 | 1.800 | 1.810 | 1.650 | 1.780 | 1.780 | 14,100 |
| 16 May 2024 | 1.850 | 1.880 | 1.510 | 1.790 | 1.790 | 108,900 |
| 14 May 2024 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 25,200 |
| 13 May 2024 | 1.850 | 1.850 | 1.740 | 1.790 | 1.790 | 282,300 |
| 10 May 2024 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 78,900 |
| 09 May 2024 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 10,500 |
| 08 May 2024 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 1,800 |
| 07 May 2024 | 1.850 | 1.870 | 1.800 | 1.860 | 1.860 | 108,900 |
| 06 May 2024 | 1.810 | 1.870 | 1.800 | 1.850 | 1.850 | 360,900 |
| 03 May 2024 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 213,300 |
| 02 May 2024 | 1.880 | 1.900 | 1.820 | 1.900 | 1.900 | 46,500 |
| 30 Apr 2024 | 1.860 | 1.920 | 1.820 | 1.880 | 1.880 | 46,500 |
| 29 Apr 2024 | 1.900 | 1.900 | 1.830 | 1.880 | 1.880 | 61,200 |
| 26 Apr 2024 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 73,200 |
| 25 Apr 2024 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 35,400 |
| 24 Apr 2024 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 77,400 |
| 23 Apr 2024 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 82,200 |
| 22 Apr 2024 | 1.910 | 1.950 | 1.900 | 1.930 | 1.930 | 42,900 |
| 19 Apr 2024 | 1.910 | 1.910 | 1.840 | 1.890 | 1.890 | 268,200 |
| 18 Apr 2024 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 354,900 |
| 17 Apr 2024 | 1.890 | 1.890 | 1.800 | 1.860 | 1.860 | 347,100 |
| 16 Apr 2024 | 1.890 | 1.900 | 1.850 | 1.890 | 1.890 | 58,800 |
| 15 Apr 2024 | 1.830 | 1.920 | 1.830 | 1.900 | 1.900 | 1,432,800 |
| 12 Apr 2024 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 1,132,200 |
| 11 Apr 2024 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 236,700 |
| 10 Apr 2024 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 23,400 |
| 09 Apr 2024 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 500,700 |
| 08 Apr 2024 | 1.640 | 1.680 | 1.620 | 1.660 | 1.660 | 480,000 |
| 05 Apr 2024 | 1.620 | 1.680 | 1.620 | 1.640 | 1.640 | 80,400 |
| 03 Apr 2024 | 1.460 | 1.650 | 1.460 | 1.650 | 1.650 | 375,600 |
| 02 Apr 2024 | 1.530 | 1.570 | 1.510 | 1.570 | 1.570 | 384,600 |
| 28 Mar 2024 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 136,800 |
| 27 Mar 2024 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 309,800 |
| 26 Mar 2024 | 1.550 | 1.580 | 1.390 | 1.450 | 1.450 | 438,000 |
| 25 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| 22 Mar 2024 | 1.400 | 1.550 | 1.400 | 1.470 | 1.470 | 207,600 |
| 21 Mar 2024 | 1.450 | 1.470 | 1.400 | 1.470 | 1.470 | 433,200 |
| 20 Mar 2024 | 1.390 | 1.470 | 1.380 | 1.450 | 1.450 | 403,500 |
| 19 Mar 2024 | 1.330 | 1.400 | 1.320 | 1.380 | 1.380 | 3,300 |
| 18 Mar 2024 | 1.360 | 1.420 | 1.320 | 1.320 | 1.320 | 13,800 |
| 15 Mar 2024 | 1.310 | 1.390 | 1.310 | 1.330 | 1.330 | 136,500 |
| 14 Mar 2024 | 1.380 | 1.570 | 1.310 | 1.400 | 1.400 | 421,800 |
| 13 Mar 2024 | 1.380 | 1.380 | 1.290 | 1.330 | 1.330 | 302,700 |
| 12 Mar 2024 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 3,600 |
| 11 Mar 2024 | 1.350 | 1.360 | 1.320 | 1.360 | 1.360 | 202,500 |
| 08 Mar 2024 | 1.280 | 1.400 | 1.270 | 1.370 | 1.370 | 130,800 |
| 07 Mar 2024 | 1.310 | 1.360 | 1.280 | 1.330 | 1.330 | 322,800 |
| 06 Mar 2024 | 1.320 | 1.360 | 1.300 | 1.360 | 1.360 | 18,600 |
| 05 Mar 2024 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 82,200 |
| 04 Mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 01 Mar 2024 | 1.390 | 1.390 | 1.330 | 1.370 | 1.370 | 103,200 |
| 29 Feb 2024 | 1.400 | 1.400 | 1.340 | 1.380 | 1.380 | 98,700 |
| 28 Feb 2024 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 2,400 |
| 27 Feb 2024 | 1.400 | 1.400 | 1.290 | 1.320 | 1.320 | 498,300 |
| 26 Feb 2024 | 1.410 | 1.410 | 1.300 | 1.380 | 1.380 | 110,100 |
| 23 Feb 2024 | 1.410 | 1.410 | 1.320 | 1.390 | 1.390 | 324,100 |
| 22 Feb 2024 | 1.450 | 1.460 | 1.360 | 1.380 | 1.380 | 141,600 |
| 21 Feb 2024 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 163,800 |
| 20 Feb 2024 | 1.440 | 1.490 | 1.410 | 1.440 | 1.440 | 115,800 |
| 19 Feb 2024 | 1.440 | 1.440 | 1.360 | 1.440 | 1.440 | 60,000 |
| 16 Feb 2024 | 1.490 | 1.490 | 1.330 | 1.440 | 1.440 | 19,500 |
| 15 Feb 2024 | 1.280 | 1.490 | 1.270 | 1.380 | 1.380 | 126,800 |
| 14 Feb 2024 | 1.310 | 1.360 | 1.280 | 1.280 | 1.280 | 72,900 |
| 09 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 08 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 07 Feb 2024 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 15,000 |
| 06 Feb 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 16,500 |
| 05 Feb 2024 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 95,100 |
| 02 Feb 2024 | 1.420 | 1.520 | 1.400 | 1.400 | 1.400 | 52,500 |
| 01 Feb 2024 | 1.500 | 1.530 | 1.400 | 1.520 | 1.520 | 175,800 |
| 31 Jan 2024 | 1.530 | 1.560 | 1.500 | 1.510 | 1.510 | 27,000 |
| 30 Jan 2024 | 1.570 | 1.610 | 1.530 | 1.530 | 1.530 | 6,000 |
| 29 Jan 2024 | 1.580 | 1.620 | 1.560 | 1.560 | 1.560 | 16,500 |
| 26 Jan 2024 | 1.570 | 1.660 | 1.560 | 1.580 | 1.580 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.