Biosino Bio-Technology and Science Incorporation (HKG:8247)
Hong Kong · Delayed Price · Currency is HKD 2.980
-0.020 (-0.67%)
At close: Jun 1, 2026
HKG:8247 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.99 | 2.99 | 2.82 | 2.98 | 2.98 | -0.67% | 54,000 |
| May 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 50,000 |
| May 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 32,000 |
| May 27, 2026 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | - | 6,000 |
| May 26, 2026 | 3.00 | 3.00 | 2.84 | 3.00 | 3.00 | - | 94,000 |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,000 |
| May 21, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 8,000 |
| May 20, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 8,000 |
| May 19, 2026 | 3.19 | 3.25 | 2.90 | 3.04 | 3.04 | -1.62% | 56,000 |
| May 18, 2026 | 2.84 | 3.09 | 2.84 | 3.09 | 3.09 | 8.80% | 36,000 |
| May 15, 2026 | 2.75 | 2.85 | 2.75 | 2.84 | 2.84 | 3.27% | 30,000 |
| May 14, 2026 | 2.90 | 2.90 | 2.61 | 2.75 | 2.75 | -6.78% | 60,000 |
| May 13, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 20,000 |
| May 12, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.66% | 18,000 |
| May 11, 2026 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | 2.73% | 20,000 |
| May 8, 2026 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -3.93% | 70,000 |
| May 7, 2026 | 2.92 | 3.26 | 2.92 | 3.05 | 3.05 | 4.45% | 66,000 |
| May 6, 2026 | 3.00 | 3.00 | 2.75 | 2.92 | 2.92 | -2.67% | 288,000 |
| May 5, 2026 | 3.19 | 3.23 | 3.00 | 3.00 | 3.00 | -5.96% | 220,000 |
| May 4, 2026 | 3.30 | 3.30 | 2.67 | 3.19 | 3.19 | -5.34% | 228,000 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.34 | 3.37 | 3.37 | -3.71% | 294,000 |
| Apr 29, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 58,000 |
| Apr 28, 2026 | 3.47 | 3.60 | 3.47 | 3.50 | 3.50 | 1.45% | 134,000 |
| Apr 27, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | 98,000 |
| Apr 24, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 116,000 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.70% | 166,000 |
| Apr 22, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 36,000 |
| Apr 21, 2026 | 3.48 | 3.49 | 3.43 | 3.48 | 3.48 | - | 110,000 |
| Apr 20, 2026 | 3.47 | 3.49 | 3.44 | 3.48 | 3.48 | 0.58% | 206,000 |
| Apr 17, 2026 | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | -0.29% | 130,000 |
| Apr 16, 2026 | 3.46 | 3.49 | 3.46 | 3.47 | 3.47 | 0.29% | 30,000 |
| Apr 15, 2026 | 3.60 | 3.62 | 3.44 | 3.46 | 3.46 | -3.89% | 152,000 |
| Apr 14, 2026 | 3.65 | 3.65 | 3.47 | 3.60 | 3.60 | -2.44% | 78,000 |
| Apr 13, 2026 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | -0.27% | 26,000 |
| Apr 10, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 26,000 |
| Apr 9, 2026 | 3.69 | 3.69 | 3.48 | 3.66 | 3.66 | -0.81% | 228,000 |
| Apr 8, 2026 | 3.80 | 3.90 | 3.63 | 3.69 | 3.69 | 2.22% | 228,000 |
| Apr 2, 2026 | 3.70 | 3.85 | 3.52 | 3.61 | 3.61 | -0.28% | 170,000 |
| Apr 1, 2026 | 3.03 | 3.67 | 3.03 | 3.62 | 3.62 | 14.20% | 274,000 |
| Mar 31, 2026 | 3.16 | 3.35 | 3.14 | 3.17 | 3.17 | 0.32% | 206,000 |
| Mar 30, 2026 | 3.60 | 3.60 | 3.10 | 3.16 | 3.16 | -16.18% | 442,000 |
| Mar 27, 2026 | 3.74 | 3.86 | 3.74 | 3.77 | 3.77 | 0.80% | 86,000 |
| Mar 26, 2026 | 3.67 | 3.81 | 3.67 | 3.74 | 3.74 | 1.91% | 114,000 |
| Mar 25, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 1.38% | 16,000 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.46 | 3.62 | 3.62 | 4.02% | 422,000 |
| Mar 23, 2026 | 3.45 | 3.86 | 3.40 | 3.48 | 3.48 | 1.46% | 454,000 |
| Mar 20, 2026 | 3.48 | 3.87 | 3.40 | 3.43 | 3.43 | 0.59% | 522,000 |
| Mar 19, 2026 | 3.50 | 3.61 | 3.00 | 3.41 | 3.41 | -10.03% | 270,000 |
| Mar 18, 2026 | 3.70 | 3.89 | 3.20 | 3.79 | 3.79 | 2.43% | 564,000 |
| Mar 17, 2026 | 4.60 | 4.60 | 3.70 | 3.70 | 3.70 | -20.77% | 932,000 |