China Biotech Services Holdings Limited - 8037.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.93	1.01	1.01	1.01	0.93	215,000
September 04, 2025	0.96	0.99	0.99	1.04	0.95	465,000
September 03, 2025	1.01	0.99	0.99	1.03	0.96	890,000
September 02, 2025	1	0.98	0.98	1.03	0.98	975,000
September 01, 2025	1.03	1	1	1.04	0.98	1M
August 29, 2025	0.88	1.06	1.06	1.06	0.88	915,000
August 28, 2025	1	0.88	0.88	1	0.88	2.32M
August 27, 2025	1.08	1.02	1.02	1.08	0.98	1.35M
August 26, 2025	1.11	1.05	1.05	1.11	1.05	1.23M
August 25, 2025	1.21	1.13	1.13	1.33	1.06	5.66M
August 22, 2025	0.99	1.22	1.22	1.22	0.99	7.37M
August 21, 2025	0.89	0.99	0.99	1.05	0.85	5.66M
August 20, 2025	0.83	0.86	0.86	0.87	0.77	1.2M
August 19, 2025	0.88	0.87	0.87	0.89	0.85	260,000
August 18, 2025	0.8	0.88	0.88	0.89	0.79	1.92M
August 15, 2025	0.76	0.81	0.81	0.82	0.7	1.92M
August 14, 2025	0.79	0.73	0.73	0.79	0.73	1M
August 13, 2025	0.7	0.77	0.77	0.77	0.68	1.85M
August 12, 2025	0.67	0.69	0.69	0.7	0.67	585,000
August 11, 2025	0.65	0.66	0.66	0.69	0.65	475,000
August 08, 2025	0.64	0.65	0.65	0.65	0.6	775,000
August 07, 2025	0.63	0.63	0.63	0.67	0.63	1M
August 06, 2025	0.67	0.63	0.63	0.67	0.62	705,000
August 05, 2025	0.63	0.65	0.65	0.67	0.62	515,000
August 04, 2025	0.64	0.65	0.65	0.65	0.64	15,000
August 01, 2025	0.68	0.64	0.64	0.68	0.64	290,000
July 31, 2025	0.67	0.68	0.68	0.68	0.64	1.79M
July 30, 2025	0.66	0.72	0.72	0.72	0.63	1.47M
July 29, 2025	0.68	0.66	0.66	0.71	0.66	1.19M
July 28, 2025	0.7	0.68	0.68	0.7	0.68	170,000
July 25, 2025	0.75	0.68	0.68	0.75	0.68	449,000
July 24, 2025	0.76	0.75	0.75	0.78	0.7	695,000
July 23, 2025	0.74	0.77	0.77	0.78	0.73	965,000
July 22, 2025	0.77	0.78	0.78	0.8	0.71	2.05M
July 21, 2025	0.7	0.82	0.82	0.82	0.67	2.72M
July 18, 2025	0.66	0.71	0.71	0.71	0.66	260,000
July 17, 2025	0.66	0.69	0.69	0.71	0.65	590,000
July 16, 2025	0.66	0.68	0.68	0.69	0.65	585,000
July 15, 2025	0.67	0.65	0.65	0.67	0.65	785,000
July 14, 2025	0.73	0.71	0.71	0.77	0.71	770,000
July 11, 2025	0.65	0.72	0.72	0.8	0.65	775,000
July 10, 2025	0.65	0.65	0.65	0.68	0.65	205,000
July 09, 2025	0.64	0.65	0.65	0.65	0.59	455,000
July 08, 2025	0.7	0.66	0.66	0.7	0.66	40,000
July 07, 2025	0.66	0.69	0.69	0.69	0.66	65,000
July 04, 2025	0.65	0.7	0.7	0.71	0.65	650,000
July 03, 2025	0.7	0.7	0.7	0.7	0.63	420,000
July 02, 2025	0.66	0.71	0.71	0.71	0.61	406,000
June 30, 2025	0.7	0.71	0.71	0.73	0.66	430,000
June 27, 2025	0.73	0.69	0.69	0.73	0.66	500,000
June 26, 2025	0.63	0.73	0.73	0.73	0.6	430,000
June 25, 2025	0.7	0.65	0.65	0.7	0.6	570,000
June 24, 2025	0.7	0.71	0.71	0.71	0.7	110,000
June 23, 2025	0.74	0.72	0.72	0.74	0.69	200,000
June 20, 2025	0.72	0.69	0.69	0.72	0.69	85,000
June 19, 2025	0.75	0.72	0.72	0.75	0.69	210,000
June 18, 2025	0.74	0.72	0.72	0.75	0.7	570,000
June 17, 2025	0.73	0.74	0.74	0.74	0.67	690,000
June 16, 2025	0.7	0.72	0.72	0.83	0.66	585,000
June 13, 2025	0.64	0.67	0.67	0.69	0.6	640,000

China Biotech Services Holdings Limited (8037.HK) HKSE