Biosino Bio-Technology and Science Incorporation (HKG:8247)
Hong Kong · Delayed Price · Currency is HKD 2.960
-0.050 (-1.66%)
At close: May 12, 2026
HKG:8247 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 5.10 | 5.10 | 4.50 | 4.67 | 4.67 | -8.79% | 486,000 |
| Mar 13, 2026 | 5.19 | 5.19 | 5.01 | 5.12 | 5.12 | -1.35% | 124,000 |
| Mar 12, 2026 | 5.28 | 5.31 | 5.14 | 5.19 | 5.19 | -2.26% | 314,000 |
| Mar 11, 2026 | 5.49 | 5.55 | 5.30 | 5.31 | 5.31 | -3.28% | 302,000 |
| Mar 10, 2026 | 5.48 | 5.49 | 5.40 | 5.49 | 5.49 | 1.67% | 94,000 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.25 | 5.40 | 5.40 | -0.55% | 90,000 |
| Mar 6, 2026 | 5.40 | 5.50 | 5.37 | 5.43 | 5.43 | 0.56% | 72,000 |
| Mar 5, 2026 | 5.40 | 5.43 | 5.35 | 5.40 | 5.40 | 2.27% | 30,000 |
| Mar 4, 2026 | 5.46 | 5.47 | 5.25 | 5.28 | 5.28 | -3.30% | 150,000 |
| Mar 3, 2026 | 5.50 | 5.56 | 5.38 | 5.46 | 5.46 | -0.73% | 146,000 |
| Mar 2, 2026 | 5.61 | 5.70 | 5.48 | 5.50 | 5.50 | -1.79% | 242,000 |
| Feb 27, 2026 | 5.64 | 5.68 | 5.55 | 5.60 | 5.60 | 0.90% | 72,000 |
| Feb 26, 2026 | 5.83 | 5.83 | 5.40 | 5.55 | 5.55 | -4.80% | 596,000 |
| Feb 25, 2026 | 5.86 | 5.99 | 5.75 | 5.83 | 5.83 | - | 378,000 |