China Biotech Services Holdings Limited (HKG:8037)
Hong Kong
· Delayed Price · Currency is HKD 0.730
+0.030 (4.29%)
Mar 9, 2026, 4:08 PM HKT
HKG:8037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -5.41% | 380,000 |
| Mar 5, 2026 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 390,000 |
| Mar 4, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -7.89% | 605,000 |
| Mar 3, 2026 | 0.72 | 0.77 | 0.71 | 0.76 | 0.76 | 1.33% | 405,000 |
| Mar 2, 2026 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | - | 720,000 |
| Feb 27, 2026 | 0.76 | 0.85 | 0.73 | 0.75 | 0.75 | - | 910,000 |
| Feb 26, 2026 | 0.80 | 0.81 | 0.74 | 0.75 | 0.75 | -6.25% | 650,000 |
| Feb 25, 2026 | 0.85 | 0.88 | 0.81 | 0.80 | 0.80 | -5.88% | 977,000 |
| Feb 24, 2026 | 0.83 | 0.85 | 0.78 | 0.85 | 0.85 | 2.41% | 480,000 |
| Feb 23, 2026 | 0.74 | 0.83 | 0.72 | 0.83 | 0.83 | 12.16% | 605,000 |
| Feb 20, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -3.90% | 160,000 |
| Feb 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 13, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.75% | 155,800 |
| Feb 12, 2026 | 0.76 | 0.84 | 0.76 | 0.80 | 0.80 | 1.27% | 180,000 |
| Feb 11, 2026 | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | 1.28% | 90,000 |
| Feb 10, 2026 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | - | 110,000 |
| Feb 9, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 5.41% | 305,000 |
| Feb 6, 2026 | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | -1.33% | 215,000 |
| Feb 5, 2026 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -3.85% | 220,000 |
| Feb 4, 2026 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | -1.27% | 345,000 |
| Feb 3, 2026 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | - | 325,000 |
| Feb 2, 2026 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 11.27% | 880,000 |
| Jan 30, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 140,000 |
| Jan 29, 2026 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 415,000 |
| Jan 28, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 345,000 |
| Jan 27, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 215,000 |
| Jan 26, 2026 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | - | 240,000 |
| Jan 23, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 280,000 |
| Jan 22, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 180,000 |
| Jan 21, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 195,000 |
| Jan 20, 2026 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | -1.28% | 255,000 |
| Jan 19, 2026 | 0.74 | 0.83 | 0.74 | 0.78 | 0.78 | 5.41% | 340,000 |
| Jan 16, 2026 | 0.70 | 0.76 | 0.67 | 0.74 | 0.74 | 4.23% | 510,000 |
| Jan 15, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -6.58% | 120,000 |
| Jan 14, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 175,000 |
| Jan 13, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -2.56% | 620,000 |
| Jan 12, 2026 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -1.27% | 480,000 |
| Jan 9, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 185,000 |
| Jan 8, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -3.70% | 275,000 |
| Jan 7, 2026 | 0.87 | 0.87 | 0.80 | 0.81 | 0.81 | -5.81% | 171,000 |
| Jan 6, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 80,000 |
| Jan 5, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | 1.19% | 355,000 |
| Jan 2, 2026 | 0.82 | 0.92 | 0.81 | 0.84 | 0.84 | 6.33% | 495,000 |
| Dec 31, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 334,000 |
| Dec 30, 2025 | 0.78 | 0.83 | 0.78 | 0.78 | 0.78 | -1.27% | 340,800 |
| Dec 29, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -5.95% | 355,000 |
| Dec 24, 2025 | 0.85 | 0.86 | 0.85 | 0.84 | 0.84 | -2.33% | 10,000 |
| Dec 23, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 145,000 |
| Dec 22, 2025 | 0.92 | 0.93 | 0.75 | 0.85 | 0.85 | -7.61% | 1,105,000 |
| Dec 19, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 60,000 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 15,000 |
| Dec 17, 2025 | 0.90 | 0.91 | 0.82 | 0.90 | 0.90 | 3.45% | 610,000 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 50,000 |
| Dec 15, 2025 | 0.91 | 0.94 | 0.84 | 0.92 | 0.92 | 3.37% | 60,000 |
| Dec 12, 2025 | 0.88 | 0.91 | 0.84 | 0.89 | 0.89 | -4.30% | 235,000 |
| Dec 11, 2025 | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | 6.90% | 60,000 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | 0.87 | -8.42% | 405,000 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.88 | 0.95 | 0.95 | 2.15% | 405,000 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.88 | 0.93 | 0.93 | - | 175,000 |
| Dec 5, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 3.33% | 80,000 |
| Dec 4, 2025 | 0.93 | 0.94 | 0.86 | 0.90 | 0.90 | 4.65% | 140,000 |
| Dec 3, 2025 | 0.88 | 0.88 | 0.87 | 0.86 | 0.86 | 2.38% | 25,000 |
| Dec 2, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 125,000 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.85 | 0.86 | 0.86 | -6.52% | 185,000 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | 2.22% | 175,000 |
| Nov 26, 2025 | 1.00 | 1.02 | 0.90 | 0.90 | 0.90 | -3.23% | 755,000 |
| Nov 25, 2025 | 1.04 | 1.04 | 0.88 | 0.93 | 0.93 | -1.06% | 230,000 |
| Nov 24, 2025 | 0.83 | 0.96 | 0.80 | 0.94 | 0.94 | 25.33% | 605,000 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -8.54% | 210,000 |
| Nov 20, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | - | 60,000 |
| Nov 19, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | 2.50% | 65,000 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -1.23% | 20,000 |
| Nov 17, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -4.71% | 35,000 |
| Nov 14, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -5.56% | 255,000 |
| Nov 13, 2025 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -1.10% | 255,000 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.92 | 0.91 | 0.91 | -1.09% | 40,000 |
| Nov 11, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 3.37% | 140,000 |
| Nov 10, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 9.88% | 335,000 |
| Nov 7, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 3.85% | 130,000 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -2.50% | 350,000 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Nov 4, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 1.27% | 55,000 |
| Nov 3, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | 2.60% | 305,000 |
| Oct 31, 2025 | 0.76 | 0.82 | 0.75 | 0.77 | 0.77 | -3.75% | 720,000 |
| Oct 30, 2025 | 0.86 | 0.86 | 0.76 | 0.80 | 0.80 | -6.98% | 1,140,000 |
| Oct 28, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 85,000 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | - | 1,030,000 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -7.29% | 1,570,000 |
| Oct 23, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 4.35% | 810,000 |
| Oct 22, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 1,545,000 |
| Oct 21, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -2.17% | 565,000 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -4.17% | 680,000 |
| Oct 17, 2025 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | -1.03% | 1,100,000 |
| Oct 16, 2025 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 1,110,000 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 745,000 |
| Oct 14, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | 2.08% | 1,485,000 |
| Oct 13, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 690,000 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 1,170,000 |
| Oct 9, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 140,000 |