CPBIO Holding Company Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 8.80
+0.05 (0.57%)
Aug 27, 2026, 4:08 PM HKT
CPBIO Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9.64 | 9.65 | 9.28 | 9.50 | 9.50 | 1.06% | 29,000 |
| Jul 9, 2026 | 9.70 | 9.89 | 9.09 | 9.40 | 9.40 | -2.99% | 136,000 |
| Jul 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 200 |
| Jul 7, 2026 | 9.04 | 9.80 | 8.95 | 9.69 | 9.69 | 7.19% | 113,500 |
| Jul 6, 2026 | 9.00 | 9.08 | 8.95 | 9.04 | 9.04 | -0.11% | 40,500 |
| Jul 3, 2026 | 8.50 | 9.10 | 8.50 | 9.05 | 9.05 | 6.47% | 239,140 |
| Jul 2, 2026 | 8.65 | 8.85 | 8.39 | 8.50 | 8.50 | -1.73% | 176,500 |
| Jun 30, 2026 | 8.65 | 8.68 | 8.22 | 8.65 | 8.65 | 1.76% | 29,000 |
| Jun 29, 2026 | 8.02 | 8.50 | 8.00 | 8.50 | 8.50 | 6.12% | 86,000 |
| Jun 26, 2026 | 8.19 | 8.21 | 7.80 | 8.01 | 8.01 | -2.20% | 94,500 |
| Jun 25, 2026 | 8.10 | 8.19 | 7.80 | 8.19 | 8.19 | - | 95,500 |
| Jun 24, 2026 | 8.20 | 8.34 | 8.00 | 8.19 | 8.19 | -0.12% | 57,000 |
| Jun 23, 2026 | 8.31 | 8.37 | 8.10 | 8.20 | 8.20 | -1.32% | 54,400 |
| Jun 22, 2026 | 8.33 | 8.81 | 8.10 | 8.31 | 8.31 | 2.59% | 325,120 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -1.34% | 162,500 |
| Jun 17, 2026 | 8.50 | 8.50 | 8.21 | 8.21 | 8.21 | -4.53% | 28,500 |
| Jun 16, 2026 | 8.51 | 8.89 | 8.38 | 8.60 | 8.60 | -3.26% | 94,000 |