Biosysen Limited (HKG:1355)
Hong Kong · Delayed Price · Currency is HKD 0.1380
+0.0080 (6.15%)
Jun 18, 2026, 3:20 PM HKT
Biosysen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.15% | 900,000 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 340,000 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.82% | 440,000 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 320,000 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 2,144,000 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 1,040,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 500,000 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 160,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.45% | 1,780,000 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 460,000 |
| Jun 4, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.24% | 2,792,500 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -0.74% | 3,920,000 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 1,180,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 80,000 |
| May 28, 2026 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | -1.94% | 1,300,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000,000 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.90% | 1,080,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 4.64% | 20,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 1,300,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 1,940,000 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 140,000 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.87% | 1,260,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 200,000 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.08% | 140,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.52% | 20,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | 1.43% | 20,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -16.67% | 620,000 |
| May 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 15.07% | 640,000 |
| May 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 6.57% | 140,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.24% | 80,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,320,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.30% | 240,000 |
| Apr 28, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.55% | 1,460,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.19% | 280,000 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.20% | 1,565,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 120,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 2,180,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 320,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,540,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 100,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.71% | 240,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.04% | 680,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.93% | 20,000 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 220,000 |