Skip to main content
Biosysen Limited (HKG:1355)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.135
+0.008 (6.30%)
Apr 29, 2026, 3:36 PM HKT

Biosysen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.130.140.146.30%240,000
Apr 28, 20260.130.140.120.130.13-1.55%1,460,000
Apr 27, 20260.140.140.130.130.13-7.19%280,000
Apr 24, 20260.130.140.130.140.1411.20%1,565,000
Apr 23, 20260.130.130.130.130.13--
Apr 22, 20260.120.130.120.130.13-1.57%120,000
Apr 21, 20260.130.130.130.130.13-200,000
Apr 20, 20260.130.130.130.130.13-0.78%2,180,000
Apr 17, 20260.130.130.130.130.13-1.54%320,000
Apr 16, 20260.140.140.130.130.13-1,540,000
Apr 15, 20260.130.130.130.130.13-1.52%100,000
Apr 14, 20260.130.130.130.130.13-5.71%240,000
Apr 13, 20260.140.140.130.140.14-6.04%680,000
Apr 10, 20260.150.150.150.150.15--
Apr 9, 20260.150.150.150.150.154.93%20,000
Apr 8, 20260.140.150.140.140.14-5.33%220,000
Apr 2, 20260.150.150.150.150.15-40,000
Apr 1, 20260.150.150.150.150.15-0.66%40,000
Mar 31, 20260.150.150.150.150.15-3.82%540,000
Mar 30, 20260.150.160.150.160.163.29%520,000
Mar 27, 20260.150.160.150.150.152.01%2,880,000
Mar 26, 20260.150.150.150.150.15--
Mar 25, 20260.150.150.150.150.15-1.97%-
Mar 24, 20260.160.160.160.150.157.04%20,000
Mar 23, 20260.150.150.140.140.14-6.58%80,000
Mar 20, 20260.170.170.150.150.15-7.88%700,000
Mar 19, 20260.160.170.160.170.172.48%40,000
Mar 18, 20260.160.160.160.160.16--
Mar 17, 20260.150.170.150.160.1611.03%2,160,000
Mar 16, 20260.150.150.150.150.153.57%60,000
Mar 13, 20260.130.130.130.140.14-3.45%20,000
Mar 12, 20260.150.150.150.150.153.57%40,000
Mar 11, 20260.150.150.140.140.14-9.09%140,000
Mar 10, 20260.150.150.150.150.15--
Mar 9, 20260.150.170.150.150.15-1.91%180,000
Mar 6, 20260.150.160.150.160.163.97%100,000
Mar 5, 20260.150.160.150.150.15-7.36%100,000
Mar 4, 20260.160.160.160.160.16--
Mar 3, 20260.160.160.150.160.16-1.81%100,000
Mar 2, 20260.170.170.170.170.17-1.78%100,000
Feb 27, 20260.160.170.160.170.17-1.74%110,000
Feb 26, 20260.160.170.160.170.17-1.15%100,000
Feb 25, 20260.160.180.150.170.179.43%190,000
Feb 24, 20260.160.160.160.160.16-10,000
Feb 23, 20260.140.170.140.160.168.90%1,080,000
Feb 20, 20260.140.170.140.150.15-8.18%220,000
Feb 16, 20260.160.160.160.160.16--
Feb 13, 20260.160.170.150.160.1611.97%840,000
Feb 12, 20260.150.150.140.140.14-4.05%360,000
Feb 11, 20260.140.150.140.150.159.63%1,520,000
Feb 10, 20260.140.140.130.140.142.27%332,000
Feb 9, 20260.130.130.130.130.137.32%1,314,000
Feb 6, 20260.130.130.120.120.12-8.21%1,090,000
Feb 5, 20260.130.130.130.130.133.08%300,000
Feb 4, 20260.130.130.130.130.13-100,000
Feb 3, 20260.140.140.130.130.13-7.14%120,000
Feb 2, 20260.140.140.140.140.14--
Jan 30, 20260.140.140.140.140.14--
Jan 29, 20260.130.140.130.140.146.87%1,382,000
Jan 28, 20260.140.140.130.130.13-660,000
Jan 27, 20260.130.130.130.130.133.15%220,000
Jan 26, 20260.140.140.130.130.135.83%540,000
Jan 23, 20260.140.140.120.120.12-700,000
Jan 22, 20260.120.120.120.120.12--
Jan 21, 20260.120.120.120.120.12--
Jan 20, 20260.120.120.120.120.12-0.83%120,000
Jan 19, 20260.120.120.120.120.12-4.72%40,000
Jan 16, 20260.120.130.120.130.1310.43%3,320,000
Jan 15, 20260.120.120.120.120.123.60%330,000
Jan 14, 20260.110.110.110.110.11--
Jan 13, 20260.110.110.110.110.11-2.63%95,000
Jan 12, 20260.130.130.110.110.11-7.32%250,000
Jan 9, 20260.120.120.120.120.12--
Jan 8, 20260.120.120.120.120.12-0.81%80,000
Jan 7, 20260.120.120.120.120.12-40,000
Jan 6, 20260.120.120.120.120.12--
Jan 5, 20260.130.130.130.120.12-0.80%80,000
Jan 2, 20260.130.130.130.130.13--
Dec 31, 20250.130.130.130.130.134.17%20,000
Dec 30, 20250.120.120.120.120.12--
Dec 29, 20250.120.120.120.120.12--
Dec 24, 20250.120.120.120.120.12-40,000
Dec 23, 20250.120.120.120.120.12--
Dec 22, 20250.110.120.110.120.122.56%180,000
Dec 19, 20250.110.120.100.120.12-10.00%980,000
Dec 18, 20250.140.140.130.130.136.56%300,000
Dec 17, 20250.120.120.120.120.12-12.23%20,000
Dec 16, 20250.140.140.140.140.146.92%560,000
Dec 15, 20250.130.130.130.130.13--
Dec 12, 20250.130.130.130.130.13--
Dec 11, 20250.130.130.130.130.13--
Dec 10, 20250.130.130.130.130.13--
Dec 9, 20250.130.130.130.130.13--
Dec 8, 20250.130.130.130.130.13--
Dec 5, 20250.130.130.130.130.13-20,000
Dec 4, 20250.130.130.130.130.13--
Dec 3, 20250.150.150.130.130.13-12.75%2,520,000
Dec 2, 20250.150.150.150.150.15--
Dec 1, 20250.140.150.140.150.156.43%2,920,000
Nov 28, 20250.140.140.140.140.145.26%20,000