Skip to main content
logo
3SBio Inc. (HKG:1530)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.44
-0.32 (-2.17%)
Oct 14, 2026, 4:08 PM HKT

3SBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202614.7614.7614.3414.4414.44-2.17%23,162,836
Oct 13, 202614.7314.8314.4414.7614.760.20%21,113,592
Oct 12, 202615.2015.2314.6714.7314.73-2.26%23,107,222
Oct 9, 202615.0515.2314.9115.0715.070.53%22,470,460
Oct 8, 202615.9016.2614.9314.9914.99-4.52%34,507,723
Oct 7, 202616.0116.0115.3215.7015.70-1.94%8,338,572
Oct 6, 202615.6016.1415.5016.0116.013.02%6,492,848
Oct 5, 202615.8515.8515.3915.5415.54-1.96%7,683,852
Oct 2, 202616.2016.2015.5015.8515.85-4.35%10,727,463
Sep 30, 202615.8716.6115.7016.5716.574.08%31,189,266
Sep 29, 202615.9016.3515.6115.9215.921.92%40,551,550
Sep 28, 202615.9716.2415.5215.6215.62-2.25%14,863,012
Sep 25, 202616.3216.3215.7115.9815.98-1.48%4,157,500
Sep 24, 202617.0017.0016.1116.2216.22-4.64%13,262,810
Sep 23, 202616.8717.3516.7517.0117.011.43%17,194,608
Sep 22, 202617.1217.1916.5316.7716.77-2.61%25,720,884
Sep 21, 202616.0017.2415.9417.2217.229.33%33,844,307
Sep 18, 202616.0616.2015.7515.7515.75-1.44%15,920,414
Sep 17, 202615.7816.1015.6015.9815.981.91%9,587,336
Sep 16, 202615.9516.1015.6015.6815.68-2.18%13,912,880
Sep 15, 202616.2116.2915.9516.0316.03-1.17%10,229,940
Sep 14, 202615.4116.3415.2016.2216.225.05%19,604,616
Sep 11, 202615.5515.6715.1015.4415.44-0.64%19,171,711
Sep 10, 202616.1216.1215.4815.5415.54-3.78%35,811,208
Sep 9, 202616.3416.3415.9316.1516.15-1.70%16,834,177
Sep 8, 202616.2016.6315.8716.4316.432.43%15,426,469
Sep 7, 202616.1716.2215.8116.0416.04-1.23%9,889,784
Sep 4, 202616.4816.8816.1716.2416.24-0.31%17,618,746
Sep 3, 202615.9916.3715.9516.2916.292.78%14,381,182
Sep 2, 202615.9115.9515.5815.8515.85-1.31%23,056,690
Sep 1, 202616.2016.3015.8016.0616.06-0.37%16,823,867
Aug 31, 202616.8416.8415.9416.1216.12-4.95%34,870,952
Aug 28, 202617.2617.4016.8416.9616.96-1.11%18,779,072
Aug 27, 202617.8017.8817.1017.1517.15-2.17%27,655,804
Aug 26, 202617.6618.1017.4417.5317.53-0.74%25,257,200
Aug 25, 202617.9018.0117.3117.6617.66-1.34%21,974,580
Aug 24, 202617.8318.2517.6117.9017.900.39%29,610,102
Aug 21, 202616.4218.6516.2017.8317.838.06%71,334,190
Aug 20, 202617.2917.8516.3416.5016.50-1.14%58,539,470
Aug 19, 202616.7517.1616.6016.6916.69-1.77%20,009,630
Aug 18, 202617.5917.6616.9316.9916.99-2.75%21,773,352
Aug 17, 202617.7117.7116.9217.4717.47-0.34%24,095,097
Aug 14, 202617.7817.9817.3917.5317.53-1.41%18,890,985
Aug 13, 202617.5818.2917.3417.7817.780.91%25,790,223
Aug 12, 202617.8918.0017.4417.6217.62-0.96%14,687,498
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