3SBio Inc. (1530.HK) HKSE
25.38
+0.06(+0.24%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.38
+0.06(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.4 | 25.38 | 25.38 | 26.2 | 24.72 | 57.35M |
| April 01, 2026 | 23.4 | 25.32 | 25.32 | 25.76 | 22.72 | 73.95M |
| March 31, 2026 | 24 | 22.64 | 22.64 | 24.28 | 22.32 | 62.38M |
| March 30, 2026 | 23.8 | 24.28 | 24.28 | 24.76 | 23.52 | 48.44M |
| March 27, 2026 | 21.2 | 23.98 | 23.98 | 24.2 | 21.2 | 44.5M |
| March 26, 2026 | 22.5 | 21.72 | 21.72 | 23.1 | 21.5 | 18.42M |
| March 25, 2026 | 22.62 | 22.34 | 22.34 | 22.84 | 21.86 | 17.13M |
| March 24, 2026 | 21.9 | 22.38 | 22.38 | 22.56 | 21.44 | 21.08M |
| March 23, 2026 | 21.48 | 21.44 | 21.44 | 22.24 | 20.84 | 28.03M |
| March 20, 2026 | 23.1 | 22.1 | 22.1 | 23.4 | 21.82 | 23.31M |
| March 19, 2026 | 22.7 | 22.6 | 22.6 | 23.1 | 22.5 | 19.31M |
| March 18, 2026 | 22.7 | 23.44 | 23.44 | 23.8 | 22.7 | 26.82M |
| March 17, 2026 | 22.18 | 22.8 | 22.8 | 23.86 | 22.06 | 38.35M |
| March 16, 2026 | 21.1 | 21.96 | 21.96 | 22.06 | 20.42 | 15.81M |
| March 13, 2026 | 20.88 | 20.86 | 20.86 | 21.32 | 20.56 | 14.74M |
| March 12, 2026 | 21.88 | 21.24 | 21.24 | 22.26 | 20.8 | 22.87M |
| March 11, 2026 | 22.04 | 21.9 | 21.9 | 22.2 | 21.52 | 19.77M |
| March 10, 2026 | 21.1 | 21.36 | 21.36 | 21.98 | 21.02 | 17.77M |
| March 09, 2026 | 20.82 | 20.44 | 20.44 | 20.92 | 19.74 | 45.73M |
| March 06, 2026 | 19.72 | 21.6 | 21.6 | 22.06 | 19.42 | 44.3M |
| March 05, 2026 | 20.08 | 19.74 | 19.74 | 20.28 | 19.61 | 21.76M |
| March 04, 2026 | 20.02 | 19.44 | 19.44 | 20.48 | 19.34 | 12.67M |
| March 03, 2026 | 20.58 | 20.38 | 20.38 | 20.98 | 20.1 | 22.71M |
| March 02, 2026 | 21.28 | 20.64 | 20.64 | 21.4 | 20.36 | 29.17M |
| February 27, 2026 | 21.38 | 21.94 | 21.94 | 22.08 | 21.12 | 35.72M |
| February 26, 2026 | 22.64 | 21.42 | 21.42 | 22.68 | 21.28 | 23.63M |
| February 25, 2026 | 22.5 | 22.54 | 22.54 | 22.74 | 22.18 | 13.46M |
| February 24, 2026 | 23.88 | 22.3 | 22.3 | 23.88 | 22.02 | 24.27M |
| February 23, 2026 | 23.9 | 23.9 | 23.9 | 24.36 | 23.64 | 4.15M |
| February 20, 2026 | 23.62 | 23.9 | 0 | 24.06 | 23.16 | 5.4M |
| February 16, 2026 | 23.4 | 23.62 | 0 | 23.62 | 23.1 | 1.18M |
| February 13, 2026 | 23.06 | 23.4 | 0 | 23.54 | 23 | 7.86M |
| February 12, 2026 | 24.16 | 23.44 | 0 | 24.3 | 23.12 | 13.85M |
| February 11, 2026 | 24.5 | 24.12 | 0 | 24.74 | 24 | 11.1M |
| February 10, 2026 | 23.46 | 24.5 | 0 | 24.68 | 23.36 | 24.01M |
| February 09, 2026 | 23.28 | 23.5 | 0 | 23.6 | 23.1 | 9.1M |
| February 06, 2026 | 22.88 | 22.94 | 0 | 23.56 | 22.4 | 12.24M |
| February 05, 2026 | 22.66 | 23.12 | 0 | 23.44 | 22.32 | 22.26M |
| February 04, 2026 | 22.9 | 23.48 | 0 | 23.7 | 22.48 | 15.07M |
| February 03, 2026 | 23.28 | 23 | 0 | 23.38 | 22.3 | 21.24M |
| February 02, 2026 | 23.3 | 23.04 | 0 | 23.32 | 22.5 | 19.75M |
| January 30, 2026 | 23.98 | 23.3 | 0 | 24.68 | 23.1 | 17.9M |
| January 29, 2026 | 24 | 23.92 | 0 | 24.22 | 23.42 | 20.82M |
| January 28, 2026 | 24.2 | 24.26 | 0 | 24.3 | 23.62 | 20.45M |
| January 27, 2026 | 24.34 | 24.08 | 0 | 24.5 | 23.4 | 22.71M |
| January 26, 2026 | 24.36 | 23.6 | 0 | 24.36 | 23.12 | 34.28M |
| January 23, 2026 | 24.14 | 24.36 | 0 | 24.76 | 23.8 | 20.25M |
| January 22, 2026 | 25.32 | 23.96 | 0 | 25.46 | 23.62 | 34.77M |
| January 21, 2026 | 24.88 | 25 | 0 | 25.2 | 24.52 | 14.92M |
| January 20, 2026 | 25.02 | 25 | 0 | 25.28 | 24.8 | 14.69M |
| January 19, 2026 | 26.2 | 25.02 | 0 | 26.48 | 24.8 | 30.08M |
| January 16, 2026 | 27.2 | 26.48 | 0 | 27.2 | 26.1 | 20.83M |
| January 15, 2026 | 27.32 | 26.96 | 0 | 27.8 | 26.84 | 14.85M |
| January 14, 2026 | 28.58 | 27.32 | 0 | 28.8 | 26.62 | 36.77M |
| January 13, 2026 | 27.96 | 28.32 | 0 | 29.3 | 27.66 | 34.43M |
| January 12, 2026 | 27.9 | 27.1 | 0 | 28.02 | 26.38 | 29.24M |
| January 09, 2026 | 27.3 | 27.66 | 0 | 27.86 | 26.86 | 19.57M |
| January 08, 2026 | 28.14 | 27.5 | 0 | 28.98 | 27.2 | 36.27M |
| January 07, 2026 | 26.42 | 28.14 | 0 | 28.2 | 26.22 | 48.23M |
| January 06, 2026 | 25.92 | 26.26 | 0 | 26.28 | 25.68 | 24.78M |