Skip to main content
logo
3SBio Inc. (HKG:1530)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.79
-0.21 (-1.17%)
Aug 11, 2026, 4:08 PM HKT

3SBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202618.3618.7617.6617.7917.79-1.17%23,915,782
Aug 10, 202618.3918.9617.8518.0018.000.17%29,527,450
Aug 7, 202617.1018.0017.0317.9717.974.60%25,868,872
Aug 6, 202617.0717.5817.0217.1817.18-0.23%12,092,173
Aug 5, 202616.7417.3416.7417.2217.222.32%14,538,823
Aug 4, 202616.7717.0616.6416.8316.831.94%17,434,473
Aug 3, 202616.6816.6816.1616.5116.51-1.26%15,410,088
Jul 31, 202617.2317.2616.5816.7216.72-3.69%28,496,954
Jul 30, 202617.5017.7316.9017.3617.36-0.69%26,428,043
Jul 29, 202617.3017.5216.9617.4817.481.98%13,818,660
Jul 28, 202617.1217.2216.7717.1417.140.06%14,220,152
Jul 27, 202617.2617.3616.7217.1317.13-0.87%12,343,930
Jul 24, 202617.4017.6517.0417.2817.28-1.65%13,134,087
Jul 23, 202617.3517.8917.2917.5717.571.62%15,924,497
Jul 22, 202617.1317.8016.7417.2917.292.19%29,105,490
Jul 21, 202617.1017.2016.5016.9216.92-0.06%27,405,754
Jul 20, 202616.0517.1816.0517.1816.936.38%32,706,190
Jul 17, 202618.1118.1215.6116.1515.91-9.83%71,845,827
Jul 16, 202618.4518.5517.6017.9117.65-1.32%39,667,580
Jul 15, 202617.1019.1317.1018.1517.894.37%53,279,510
Jul 14, 202617.8517.8516.8117.3917.14-2.58%39,979,815
Jul 13, 202618.2018.5517.4117.8517.59-1.22%46,905,140
Jul 10, 202617.1518.5716.6018.0717.816.29%61,903,739
Jul 9, 202617.6918.2016.9117.0016.75-3.95%33,166,474
Jul 8, 202618.4018.6617.3517.7017.44-3.12%39,546,312
Jul 7, 202619.3119.3817.8718.2718.00-6.07%49,898,742
Jul 6, 202619.6920.9019.2819.4519.17-0.51%74,038,304
Jul 3, 202618.4019.7218.4019.5519.277.77%59,243,139
Jul 2, 202618.2519.0817.9718.1417.887.40%54,478,083
Jun 30, 202617.2917.5216.7216.8916.64-2.26%29,240,677
Jun 29, 202615.9317.9815.6217.2817.038.61%53,608,189
Jun 26, 202616.2816.7415.8015.9115.68-0.93%25,420,952
Jun 25, 202616.2016.5515.9016.0615.83-2.19%32,683,363
Jun 24, 202616.4717.3516.1716.4216.18-0.06%35,488,388
Jun 23, 202616.2316.8516.0116.4316.192.11%27,473,143
Jun 22, 202616.2316.5215.4016.0915.86-0.86%23,896,666
Jun 18, 202616.0016.9515.9816.2315.991.06%38,761,680
Jun 17, 202616.5016.7315.9216.0615.83-2.55%25,902,010
Jun 16, 202617.1117.1816.0416.4816.24-3.63%23,718,290
Jun 15, 202616.5917.4516.4017.1016.853.20%28,913,240
Jun 12, 202616.6716.9516.0016.5716.332.03%37,553,980
Jun 11, 202616.5016.5015.7116.2416.00-1.46%25,415,930
Jun 10, 202615.4716.7315.2216.4816.246.94%50,895,170
Jun 9, 202615.3715.8514.8115.4115.191.18%26,628,677
Jun 8, 202615.3015.5514.9615.2315.01-2.87%29,983,935
Jun 5, 202616.2016.4915.5015.6815.45-1.88%34,975,640
Jun 4, 202616.4016.4715.7615.9815.75-2.32%30,207,110
Jun 3, 202616.9016.9116.1316.3616.12-3.02%49,117,170
Jun 2, 202618.2218.5016.8516.8716.62-8.91%57,836,670
Jun 1, 202619.6020.2018.0318.5218.250.11%65,927,220