China Biotech Services Holdings Limited (HKG:8037)
Hong Kong · Delayed Price · Currency is HKD 0.6200
+0.0050 (0.81%)
Aug 21, 2026, 4:08 PM HKT
HKG:8037 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 0.81% | 185,000 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 70,000 |
| Aug 19, 2026 | 0.63 | 0.67 | 0.62 | 0.62 | 0.62 | -0.81% | 90,000 |
| Aug 18, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.80% | 80,000 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.61 | 0.63 | 0.63 | -0.79% | 70,000 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 335,000 |
| Aug 13, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 360,000 |
| Aug 12, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 380,000 |
| Aug 11, 2026 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 180,000 |
| Aug 10, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -6.77% | 430,000 |
| Aug 7, 2026 | 0.69 | 0.69 | 0.63 | 0.67 | 0.67 | 3.10% | 65,000 |
| Aug 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 115,000 |
| Aug 5, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 9,340,000 |
| Aug 4, 2026 | 0.65 | 0.70 | 0.63 | 0.63 | 0.63 | -3.08% | 155,000 |
| Aug 3, 2026 | 0.62 | 0.69 | 0.60 | 0.65 | 0.65 | 4.84% | 510,000 |
| Jul 31, 2026 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | - | 555,000 |
| Jul 30, 2026 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | - | 450,000 |
| Jul 29, 2026 | 0.62 | 0.68 | 0.62 | 0.62 | 0.62 | -4.62% | 235,000 |
| Jul 28, 2026 | 0.62 | 0.69 | 0.60 | 0.65 | 0.65 | 8.33% | 482,000 |
| Jul 27, 2026 | 0.61 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 420,000 |
| Jul 24, 2026 | 0.62 | 0.70 | 0.58 | 0.64 | 0.64 | -1.54% | 505,000 |
| Jul 23, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | - | 180,000 |
| Jul 22, 2026 | 0.62 | 0.67 | 0.60 | 0.65 | 0.65 | -1.52% | 220,000 |
| Jul 21, 2026 | 0.66 | 0.69 | 0.60 | 0.66 | 0.66 | 1.54% | 575,000 |
| Jul 20, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - | 175,000 |
| Jul 17, 2026 | 0.68 | 0.70 | 0.61 | 0.65 | 0.65 | -8.45% | 600,000 |
| Jul 16, 2026 | 0.68 | 0.71 | 0.66 | 0.71 | 0.71 | 4.41% | 320,000 |
| Jul 15, 2026 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | 1.49% | 120,000 |
| Jul 14, 2026 | 0.70 | 0.72 | 0.65 | 0.67 | 0.67 | -1.47% | 360,000 |
| Jul 13, 2026 | 0.68 | 0.68 | 0.61 | 0.68 | 0.68 | 11.48% | 710,000 |
| Jul 10, 2026 | 0.69 | 0.73 | 0.57 | 0.61 | 0.61 | -4.69% | 1,495,000 |
| Jul 9, 2026 | 0.70 | 0.71 | 0.60 | 0.64 | 0.64 | -5.88% | 1,305,000 |
| Jul 8, 2026 | 0.59 | 0.68 | 0.59 | 0.68 | 0.68 | 15.25% | 1,335,000 |
| Jul 7, 2026 | 0.44 | 0.64 | 0.44 | 0.59 | 0.59 | 34.09% | 1,090,000 |
| Jul 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 150,000 |
| Jul 3, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 20,000 |
| Jul 2, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 30,000 |
| Jun 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 65,000 |
| Jun 26, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 55,000 |
| Jun 25, 2026 | 0.53 | 0.53 | 0.44 | 0.45 | 0.45 | -15.09% | 200,000 |
| Jun 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Jun 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5,000 |
| Jun 22, 2026 | 0.56 | 0.56 | 0.30 | 0.54 | 0.54 | -10.00% | 695,000 |
| Jun 18, 2026 | 0.52 | 0.60 | 0.51 | 0.60 | 0.60 | 17.65% | 295,000 |
| Jun 17, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | - | 170,000 |
| Jun 16, 2026 | 0.51 | 0.53 | 0.46 | 0.51 | 0.51 | 2.00% | 185,000 |
| Jun 15, 2026 | 0.47 | 0.50 | 0.44 | 0.50 | 0.50 | 6.38% | 300,000 |
| Jun 12, 2026 | 0.46 | 0.55 | 0.43 | 0.47 | 0.47 | 4.44% | 195,000 |
| Jun 11, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -8.16% | 230,000 |