CPBIO Holding Company Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 8.37
-0.03 (-0.36%)
Sep 18, 2026, 3:58 PM HKT
CPBIO Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.41 | 8.41 | 8.30 | 8.37 | 8.37 | -0.36% | 39,640 |
| Sep 17, 2026 | 8.50 | 8.50 | 8.31 | 8.40 | 8.40 | -1.18% | 29,500 |
| Sep 16, 2026 | 8.50 | 8.62 | 8.41 | 8.50 | 8.50 | -0.35% | 914,400 |
| Sep 15, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 100 |
| Sep 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Sep 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 1,080 |
| Sep 10, 2026 | 8.50 | 8.62 | 8.50 | 8.53 | 8.53 | 0.24% | 4,560 |
| Sep 9, 2026 | 8.60 | 8.60 | 8.50 | 8.51 | 8.51 | -0.93% | 40,500 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.48 | 8.59 | 8.59 | 2.26% | 44,500 |
| Sep 7, 2026 | 8.44 | 8.50 | 8.40 | 8.40 | 8.40 | -3.28% | 24,000 |
| Sep 4, 2026 | 8.79 | 8.80 | 8.60 | 8.69 | 8.69 | -1.03% | 7,500 |
| Sep 3, 2026 | 8.79 | 8.79 | 8.79 | 8.78 | 8.78 | 1.80% | 500 |
| Sep 2, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1,000 |
| Sep 1, 2026 | 8.61 | 8.61 | 8.61 | 8.62 | 8.62 | -2.05% | 500 |
| Aug 31, 2026 | 8.61 | 8.80 | 8.60 | 8.80 | 8.80 | - | 8,000 |
| Aug 28, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | - | 7,900 |
| Aug 27, 2026 | 8.65 | 8.80 | 8.60 | 8.80 | 8.80 | 0.57% | 26,500 |
| Aug 26, 2026 | 8.65 | 8.75 | 8.44 | 8.75 | 8.75 | 3.73% | 24,000 |
| Aug 25, 2026 | 8.70 | 8.70 | 8.44 | 8.44 | 8.44 | -3.16% | 1,500 |
| Aug 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| Aug 21, 2026 | 8.65 | 8.73 | 8.65 | 8.71 | 8.71 | 1.57% | 1,000 |
| Aug 20, 2026 | 8.70 | 8.76 | 8.36 | 8.58 | 8.58 | -2.06% | 23,320 |
| Aug 19, 2026 | 8.70 | 8.76 | 8.58 | 8.76 | 8.76 | -0.28% | 15,000 |
| Aug 18, 2026 | 8.71 | 8.80 | 8.70 | 8.78 | 8.78 | - | 18,500 |
| Aug 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Aug 14, 2026 | 8.75 | 8.78 | 8.40 | 8.78 | 8.78 | 0.34% | 15,500 |
| Aug 13, 2026 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | -0.11% | 3,500 |
| Aug 12, 2026 | 8.75 | 9.10 | 8.75 | 8.76 | 8.76 | 2.10% | 19,500 |
| Aug 11, 2026 | 8.75 | 8.75 | 8.48 | 8.58 | 8.58 | -1.38% | 28,400 |
| Aug 10, 2026 | 8.82 | 8.83 | 8.61 | 8.70 | 8.70 | 0.12% | 81,000 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.69 | 8.69 | 8.69 | -4.51% | 29,500 |
| Aug 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.03% | 5,200 |
| Aug 5, 2026 | 8.99 | 9.20 | 8.91 | 9.20 | 9.20 | 2.39% | 38,000 |
| Aug 4, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Aug 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 31, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 30, 2026 | 9.10 | 9.12 | 8.98 | 8.98 | 8.98 | - | 17,800 |
| Jul 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | 5,100 |
| Jul 27, 2026 | 8.97 | 9.01 | 8.97 | 9.00 | 9.00 | 0.45% | 13,500 |
| Jul 24, 2026 | 9.01 | 9.05 | 8.95 | 8.96 | 8.96 | -0.44% | 21,000 |
| Jul 23, 2026 | 9.20 | 9.20 | 8.80 | 9.00 | 9.00 | -1.64% | 98,500 |
| Jul 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 21, 2026 | 9.20 | 9.50 | 9.09 | 9.15 | 9.15 | -2.35% | 63,660 |
| Jul 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Jul 17, 2026 | 9.02 | 9.41 | 8.56 | 9.37 | 9.37 | 1.74% | 7,000 |
| Jul 16, 2026 | 9.06 | 9.21 | 9.02 | 9.21 | 9.21 | 1.77% | 37,500 |
| Jul 15, 2026 | 9.50 | 9.50 | 9.00 | 9.05 | 9.05 | -4.74% | 58,560 |
| Jul 14, 2026 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | - | 8,500 |
| Jul 13, 2026 | 9.30 | 9.50 | 9.22 | 9.50 | 9.50 | - | 165,500 |