Biosino Bio-Technology and Science Incorporation (HKG:8247)
Hong Kong · Delayed Price · Currency is HKD 3.050
-0.050 (-1.61%)
Oct 22, 2026, 2:13 PM HKT
HKG:8247 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | -1.61% | 8,000 |
| Oct 21, 2026 | 3.28 | 3.28 | 3.01 | 3.10 | 3.10 | -0.32% | 10,000 |
| Oct 20, 2026 | 2.93 | 3.11 | 2.93 | 3.11 | 3.11 | -0.64% | 10,000 |
| Oct 16, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | 2,000 |
| Oct 15, 2026 | 2.97 | 3.19 | 2.97 | 3.14 | 3.14 | 2.79% | 12,000 |
| Oct 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.48% | - |
| Oct 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Oct 12, 2026 | 3.14 | 3.27 | 3.10 | 3.17 | 3.17 | 0.80% | 18,000 |
| Oct 9, 2026 | 3.26 | 3.26 | 3.26 | 3.14 | 3.14 | 4.32% | 6,000 |
| Oct 8, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -5.94% | 18,000 |
| Oct 7, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | - | 10,000 |
| Oct 6, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.47% | 4,000 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | -0.47% | 8,000 |
| Oct 2, 2026 | 3.21 | 3.28 | 3.21 | 3.20 | 3.20 | -0.31% | 4,000 |
| Sep 30, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | - | 10,000 |
| Sep 29, 2026 | 3.28 | 3.28 | 2.74 | 3.21 | 3.21 | -0.31% | 14,000 |
| Sep 28, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | 1.90% | 8,000 |
| Sep 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Sep 24, 2026 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | 4.28% | 12,000 |
| Sep 23, 2026 | 3.21 | 3.21 | 3.04 | 3.04 | 3.04 | -4.26% | 10,000 |
| Sep 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.47% | - |
| Sep 21, 2026 | 3.25 | 3.25 | 3.08 | 3.19 | 3.19 | - | 10,000 |
| Sep 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.16% | - |
| Sep 17, 2026 | 3.06 | 3.20 | 2.97 | 3.19 | 3.19 | 0.63% | 78,000 |
| Sep 16, 2026 | 3.20 | 3.21 | 3.00 | 3.17 | 3.17 | -1.09% | 56,000 |
| Sep 15, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Sep 14, 2026 | 3.10 | 3.27 | 3.06 | 3.21 | 3.21 | 3.55% | 46,000 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -5.49% | 82,000 |
| Sep 10, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | - | 6,000 |
| Sep 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 10,000 |
| Sep 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 4,000 |
| Sep 7, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 0.31% | 26,000 |
| Sep 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 28,000 |
| Sep 3, 2026 | 3.25 | 3.27 | 3.20 | 3.27 | 3.27 | 0.62% | 8,000 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 2,000 |
| Sep 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Aug 31, 2026 | 3.18 | 3.29 | 3.17 | 3.29 | 3.29 | 0.46% | 38,000 |
| Aug 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.24% | 2,000 |
| Aug 27, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | - | 34,000 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.18 | 3.24 | 3.24 | 3.35% | 46,000 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | -2.19% | 34,000 |
| Aug 24, 2026 | 3.20 | 3.22 | 3.00 | 3.20 | 3.20 | -0.62% | 74,000 |
| Aug 21, 2026 | 3.17 | 3.22 | 3.12 | 3.22 | 3.22 | 1.74% | 70,000 |
| Aug 20, 2026 | 3.20 | 3.24 | 3.13 | 3.17 | 3.17 | -2.62% | 46,000 |
| Aug 19, 2026 | 3.15 | 3.27 | 3.12 | 3.25 | 3.25 | 1.56% | 46,000 |
| Aug 18, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | - | 12,000 |
| Aug 17, 2026 | 3.22 | 3.30 | 3.15 | 3.20 | 3.20 | -0.16% | 24,000 |
| Aug 14, 2026 | 3.32 | 3.32 | 3.07 | 3.21 | 3.21 | 1.42% | 54,000 |
| Aug 13, 2026 | 3.20 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 48,100 |
| Aug 12, 2026 | 3.20 | 3.26 | 3.15 | 3.26 | 3.26 | 0.31% | 26,000 |