Biosino Bio-Technology and Science Incorporation (HKG:8247)
Hong Kong · Delayed Price · Currency is HKD 3.200
+0.040 (1.27%)
Jul 31, 2026, 3:55 PM HKT
HKG:8247 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.16 | 3.20 | 3.04 | 3.20 | 3.20 | 1.27% | 32,000 |
| Jul 30, 2026 | 3.15 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 32,000 |
| Jul 29, 2026 | 2.98 | 3.15 | 2.88 | 3.14 | 3.14 | 0.32% | 76,000 |
| Jul 28, 2026 | 2.99 | 3.18 | 2.99 | 3.13 | 3.13 | -0.32% | 8,000 |
| Jul 27, 2026 | 3.00 | 3.14 | 2.98 | 3.14 | 3.14 | - | 8,000 |
| Jul 24, 2026 | 3.15 | 3.15 | 3.15 | 3.14 | 3.14 | -0.32% | 2,000 |
| Jul 23, 2026 | 3.12 | 3.15 | 3.05 | 3.15 | 3.15 | 0.32% | 32,000 |
| Jul 22, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 10,000 |
| Jul 21, 2026 | 3.08 | 3.12 | 2.98 | 3.12 | 3.12 | 1.30% | 46,000 |
| Jul 20, 2026 | 3.21 | 3.21 | 2.94 | 3.08 | 3.08 | 3.01% | 92,000 |
| Jul 17, 2026 | 2.82 | 2.99 | 2.79 | 2.99 | 2.99 | 5.65% | 58,000 |
| Jul 16, 2026 | 2.53 | 2.98 | 2.53 | 2.83 | 2.83 | 13.20% | 32,000 |
| Jul 15, 2026 | 2.03 | 2.50 | 2.03 | 2.50 | 2.50 | 23.15% | 60,000 |
| Jul 14, 2026 | 1.77 | 2.18 | 1.49 | 2.03 | 2.03 | 2.53% | 314,000 |
| Jul 13, 2026 | 2.19 | 2.20 | 1.59 | 1.98 | 1.98 | -10.81% | 248,000 |
| Jul 10, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | 40,000 |
| Jul 9, 2026 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 30,000 |
| Jul 8, 2026 | 2.49 | 2.50 | 2.14 | 2.30 | 2.30 | -7.63% | 160,000 |
| Jul 7, 2026 | 2.60 | 2.60 | 2.50 | 2.49 | 2.49 | -6.39% | 60,000 |
| Jul 6, 2026 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.34% | 166,000 |
| Jul 3, 2026 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | - | 12,000 |
| Jul 2, 2026 | 2.80 | 2.80 | 2.78 | 2.81 | 2.81 | -2.43% | 12,000 |
| Jun 30, 2026 | 2.79 | 2.89 | 2.79 | 2.88 | 2.88 | -0.35% | 26,000 |
| Jun 29, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | - | 24,000 |
| Jun 26, 2026 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | - | 56,000 |
| Jun 25, 2026 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | 1.05% | 20,000 |
| Jun 24, 2026 | 2.82 | 2.95 | 2.82 | 2.86 | 2.86 | - | 32,000 |
| Jun 23, 2026 | 2.91 | 2.96 | 2.82 | 2.86 | 2.86 | -0.35% | 100,000 |
| Jun 22, 2026 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | 1.77% | 16,000 |
| Jun 18, 2026 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | -2.42% | 102,000 |
| Jun 17, 2026 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.35% | 18,000 |
| Jun 16, 2026 | 2.89 | 2.92 | 2.88 | 2.88 | 2.88 | - | 44,000 |
| Jun 15, 2026 | 2.86 | 2.88 | 2.87 | 2.88 | 2.88 | 0.70% | 40,000 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.72% | 232,000 |
| Jun 11, 2026 | 2.92 | 2.98 | 2.90 | 2.91 | 2.91 | -0.34% | 96,000 |
| Jun 10, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 74,000 |
| Jun 9, 2026 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | - | 44,000 |
| Jun 8, 2026 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | - | 94,000 |
| Jun 5, 2026 | 3.00 | 3.09 | 2.98 | 2.98 | 2.98 | - | 86,000 |
| Jun 4, 2026 | 2.97 | 2.98 | 2.89 | 2.98 | 2.98 | 0.34% | 78,000 |
| Jun 3, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | - | 70,000 |
| Jun 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 32,000 |
| 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 |