Biosino Bio-Technology and Science Incorporation (HKG:8247)
Hong Kong
· Delayed Price · Currency is HKD 5.48
+0.08 (1.48%)
Last updated: Mar 10, 2026, 1:35 PM HKT
HKG:8247 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 5.70 | 5.89 | 5.70 | 5.83 | 5.83 | 3.37% | 178,000 |
| Feb 23, 2026 | 5.42 | 5.67 | 5.41 | 5.64 | 5.64 | 4.25% | 162,000 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.17 | 5.41 | 5.41 | -3.39% | 132,000 |
| Feb 16, 2026 | 5.17 | 5.90 | 5.17 | 5.60 | 5.60 | 10.67% | 374,050 |
| Feb 13, 2026 | 4.95 | 5.09 | 4.80 | 5.06 | 5.06 | 2.22% | 246,000 |
| Feb 12, 2026 | 5.02 | 5.02 | 4.94 | 4.95 | 4.95 | -1.39% | 106,000 |
| Feb 11, 2026 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | 0.40% | 108,000 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 3.09% | 144,000 |
| Feb 9, 2026 | 4.93 | 5.10 | 4.85 | 4.85 | 4.85 | 1.04% | 216,000 |
| Feb 6, 2026 | 4.77 | 4.80 | 4.70 | 4.80 | 4.80 | 0.63% | 116,000 |
| Feb 5, 2026 | 4.71 | 5.09 | 4.70 | 4.77 | 4.77 | 1.27% | 240,000 |
| Feb 4, 2026 | 4.50 | 4.71 | 4.50 | 4.71 | 4.71 | 3.06% | 196,000 |
| Feb 3, 2026 | 4.60 | 4.70 | 4.38 | 4.57 | 4.57 | 2.47% | 394,000 |
| Feb 2, 2026 | 4.29 | 4.60 | 4.29 | 4.46 | 4.46 | 4.21% | 344,000 |
| Jan 30, 2026 | 4.12 | 4.34 | 4.03 | 4.28 | 4.28 | 4.65% | 574,000 |
| Jan 29, 2026 | 4.70 | 4.73 | 3.94 | 4.09 | 4.09 | -12.98% | 1,580,000 |
| Jan 28, 2026 | 5.20 | 5.40 | 4.56 | 4.70 | 4.70 | -6.56% | 576,000 |
| Jan 27, 2026 | 5.97 | 5.97 | 4.95 | 5.03 | 5.03 | -15.75% | 1,288,000 |
| Jan 26, 2026 | 5.50 | 6.44 | 5.50 | 5.97 | 5.97 | 9.74% | 1,286,000 |
| Jan 23, 2026 | 4.10 | 5.44 | 4.10 | 5.44 | 5.44 | 36.00% | 1,560,000 |
| Jan 22, 2026 | 6.36 | 7.00 | 3.50 | 4.00 | 4.00 | -35.38% | 4,796,000 |
| Jan 21, 2026 | 4.95 | 6.30 | 4.95 | 6.19 | 6.19 | 25.56% | 1,822,000 |
| Jan 20, 2026 | 4.07 | 4.93 | 4.07 | 4.93 | 4.93 | 21.13% | 1,305,300 |
| Jan 19, 2026 | 3.75 | 4.07 | 3.60 | 4.07 | 4.07 | 13.37% | 892,000 |
| Jan 16, 2026 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | 1.13% | 300,000 |
| Jan 15, 2026 | 3.45 | 3.56 | 3.44 | 3.55 | 3.55 | 1.14% | 298,000 |
| Jan 14, 2026 | 3.50 | 3.59 | 3.42 | 3.51 | 3.51 | 0.29% | 242,000 |
| Jan 13, 2026 | 3.46 | 3.55 | 3.39 | 3.50 | 3.50 | 1.45% | 246,000 |
| Jan 12, 2026 | 3.42 | 3.60 | 3.42 | 3.45 | 3.45 | 0.88% | 292,000 |
| Jan 9, 2026 | 3.74 | 3.75 | 3.26 | 3.42 | 3.42 | -6.30% | 762,000 |
| Jan 8, 2026 | 3.37 | 3.79 | 3.35 | 3.65 | 3.65 | 8.31% | 1,716,000 |
| Jan 7, 2026 | 3.15 | 3.39 | 3.02 | 3.37 | 3.37 | 6.31% | 1,090,000 |
| Jan 6, 2026 | 2.50 | 3.17 | 2.50 | 3.17 | 3.17 | 24.80% | 1,496,000 |
| Jan 5, 2026 | 2.31 | 2.54 | 2.30 | 2.54 | 2.54 | 11.40% | 578,000 |
| Jan 2, 2026 | 2.25 | 2.30 | 2.25 | 2.28 | 2.28 | 0.88% | 154,000 |
| Dec 31, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | 52,000 |
| Dec 30, 2025 | 2.22 | 2.36 | 2.22 | 2.30 | 2.30 | 0.44% | 376,000 |
| Dec 29, 2025 | 2.28 | 2.42 | 2.28 | 2.29 | 2.29 | 1.78% | 290,000 |
| Dec 24, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | 3.21% | 232,000 |
| Dec 23, 2025 | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | 0.93% | 198,000 |
| Dec 22, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.16 | 2.86% | 106,000 |
| Dec 19, 2025 | 1.92 | 2.25 | 1.92 | 2.10 | 2.10 | 1.45% | 198,000 |
| Dec 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | 10,000 |
| Dec 17, 2025 | 1.96 | 2.08 | 1.95 | 2.08 | 2.08 | -1.42% | 100,000 |
| Dec 16, 2025 | 2.09 | 2.35 | 2.09 | 2.11 | 2.11 | 0.96% | 282,000 |
| Dec 15, 2025 | 1.30 | 2.10 | 1.30 | 2.09 | 2.09 | -0.48% | 128,000 |
| Dec 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 12,000 |
| Dec 11, 2025 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | -4.11% | 16,000 |
| Dec 10, 2025 | 2.11 | 2.20 | 2.05 | 2.19 | 2.19 | 3.79% | 16,000 |
| Dec 9, 2025 | 2.20 | 2.20 | 2.02 | 2.11 | 2.11 | -4.09% | 188,000 |
| Dec 8, 2025 | 2.30 | 2.36 | 2.00 | 2.20 | 2.20 | - | 228,000 |
| Dec 5, 2025 | 2.12 | 2.30 | 2.00 | 2.20 | 2.20 | 3.77% | 74,000 |
| Dec 4, 2025 | 2.35 | 2.35 | 2.12 | 2.12 | 2.12 | -9.01% | 198,000 |
| Dec 3, 2025 | 2.08 | 2.39 | 2.08 | 2.33 | 2.33 | 12.56% | 838,000 |
| Dec 2, 2025 | 1.80 | 2.07 | 1.73 | 2.07 | 2.07 | 13.11% | 360,000 |
| Dec 1, 2025 | 1.54 | 1.88 | 1.54 | 1.83 | 1.83 | 21.19% | 240,000 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.44 | 1.51 | 1.51 | -0.66% | 92,000 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10,000 |
| Nov 26, 2025 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | - | 30,000 |
| Nov 25, 2025 | 1.35 | 1.65 | 1.33 | 1.52 | 1.52 | 7.04% | 44,000 |
| Nov 24, 2025 | 1.29 | 1.50 | 1.13 | 1.42 | 1.42 | 8.40% | 106,000 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.31 | 1.31 | 1.31 | -22.02% | 104,000 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -2.89% | 24,000 |
| Nov 19, 2025 | 1.84 | 2.03 | 1.46 | 1.73 | 1.73 | -3.89% | 372,000 |
| Nov 18, 2025 | 1.70 | 2.18 | 1.65 | 1.80 | 1.80 | 5.88% | 1,298,000 |
| Nov 17, 2025 | 1.08 | 1.80 | 1.08 | 1.70 | 1.70 | 65.05% | 746,000 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.03 | 1.03 | 3.00% | 30,000 |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 70,000 |
| Nov 12, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 8.89% | 196,000 |
| Nov 11, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | -6.25% | 62,000 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.97 | 0.96 | 0.96 | 17.07% | 56,000 |
| Nov 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 50,000 |
| Nov 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Nov 4, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 6,000 |
| Nov 3, 2025 | 0.81 | 0.85 | 0.79 | 0.79 | 0.79 | -9.20% | 50,000 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 2,000 |
| Oct 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 24, 2025 | 0.81 | 0.90 | 0.80 | 0.88 | 0.88 | 10.00% | 150,000 |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 6,000 |
| Oct 21, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 6.25% | 66,000 |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | - |
| Oct 17, 2025 | 0.74 | 0.74 | 0.74 | 0.77 | 0.77 | -11.49% | 8,000 |
| Oct 16, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 88,000 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 10,000 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 100,000 |
| Oct 10, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -12.63% | 40,000 |