CPBIO Holding Company Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 7.81
+0.19 (2.43%)
Oct 29, 2026, 3:43 PM HKT
CPBIO Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.62 | 7.81 | 7.62 | 7.81 | 7.81 | 2.43% | 53,000 |
| Oct 28, 2026 | 7.77 | 7.77 | 7.54 | 7.62 | 7.62 | -1.93% | 8,500 |
| Oct 27, 2026 | 7.70 | 7.78 | 7.45 | 7.77 | 7.77 | -0.13% | 179,700 |
| Oct 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Oct 23, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | - | 487,000 |
| Oct 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Oct 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Oct 20, 2026 | 7.80 | 7.90 | 7.61 | 7.78 | 7.78 | -1.52% | 8,600 |
| Oct 16, 2026 | 7.88 | 7.90 | 7.81 | 7.90 | 7.90 | 0.25% | 4,000 |
| Oct 15, 2026 | 7.88 | 7.92 | 7.77 | 7.88 | 7.88 | - | 10,000 |
| Oct 14, 2026 | 7.99 | 7.99 | 7.87 | 7.88 | 7.88 | 0.06% | 3,500 |
| Oct 13, 2026 | 8.00 | 8.00 | 7.83 | 7.88 | 7.88 | -3.73% | 6,060 |
| Oct 12, 2026 | 8.19 | 8.19 | 8.19 | 8.18 | 8.18 | 3.28% | 1,040 |
| Oct 9, 2026 | 7.94 | 7.94 | 7.91 | 7.92 | 7.92 | -0.25% | 6,600 |
| Oct 8, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Oct 7, 2026 | 7.91 | 7.95 | 7.91 | 7.95 | 7.95 | 0.51% | 11,500 |
| Oct 6, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 5, 2026 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | -0.38% | 2,300 |
| Oct 2, 2026 | 8.12 | 8.12 | 7.93 | 7.94 | 7.94 | -3.76% | 8,440 |
| Sep 30, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 4,500 |
| Sep 29, 2026 | 8.00 | 8.05 | 7.96 | 8.00 | 8.00 | - | 21,000 |
| Sep 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 8,100 |
| Sep 25, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 17,560 |
| Sep 24, 2026 | 8.30 | 8.30 | 8.08 | 8.10 | 8.10 | -1.82% | 28,500 |
| Sep 23, 2026 | 8.30 | 8.30 | 8.16 | 8.25 | 8.25 | 0.61% | 39,700 |
| Sep 22, 2026 | 8.30 | 8.31 | 8.20 | 8.20 | 8.20 | -0.36% | 30,000 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.20 | 8.23 | 8.23 | -1.67% | 52,500 |
| 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 |