SINOMAB BIOSCIENCE LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03681 | 2019-11-12 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 1.480 | 1.480 | 1.490 | 88,856,142 | 1.480 | 1.480 | 1.490 | 1.380 | 1.580 | 59,883,700 | 1.4838 | -3.27% |
| 2025-11-28 | 0 | 20 | 1.530 | 1.530 | 1.540 | 243,176,831 | 1.530 | 1.530 | 1.540 | 1.460 | 1.820 | 148,081,390 | 1.6422 | -6.13% |
| 2025-10-31 | 0 | 20 | 1.630 | 1.630 | 1.640 | 266,093,186 | 1.630 | 1.630 | 1.640 | 1.510 | 2.010 | 155,011,408 | 1.7166 | -9.94% |
| 2025-09-30 | 0 | 22 | 1.810 | 1.810 | 1.820 | 704,473,571 | 1.810 | 1.810 | 1.820 | 1.750 | 2.740 | 327,734,800 | 2.1495 | -23.63% |
| 2025-08-29 | 0 | 21 | 2.370 | 2.370 | 2.380 | 1,370,254,247 | 2.370 | 2.370 | 2.380 | 2.160 | 3.630 | 465,031,058 | 2.9466 | -25.94% |
| 2025-07-31 | 0 | 22 | 3.200 | 3.190 | 3.200 | 1,325,183,735 | 3.200 | 3.190 | 3.200 | 1.870 | 3.760 | 470,028,563 | 2.8194 | 52.38% |
| 2025-06-30 | 0 | 21 | 2.100 | 2.090 | 2.100 | 1,192,829,605 | 2.100 | 2.090 | 2.100 | 1.410 | 2.990 | 520,094,500 | 2.2935 | 41.89% |
| 2025-05-30 | 0 | 20 | 1.480 | 1.480 | 1.500 | 55,905,317 | 1.480 | 1.480 | 1.500 | 1.160 | 1.690 | 40,598,200 | 1.3770 | -6.33% |
| 2025-04-30 | 0 | 19 | 1.580 | 1.520 | 1.580 | 22,673,523 | 1.580 | 1.520 | 1.580 | 1.100 | 1.850 | 14,982,000 | 1.5134 | 22.48% |
| 2025-03-31 | 0 | 21 | 1.290 | 1.250 | 1.290 | 4,490,667 | 1.290 | 1.250 | 1.290 | 1.050 | 1.450 | 3,639,900 | 1.2337 | 11.21% |
| 2025-02-28 | 0 | 20 | 1.160 | 1.150 | 1.160 | 6,286,083 | 1.160 | 1.150 | 1.160 | 0.800 | 1.300 | 5,680,800 | 1.1065 | 14.85% |
| 2025-01-28 | 0 | 19 | 1.010 | 0.920 | 1.250 | 1,023,936 | 1.010 | 0.920 | 1.250 | 0.920 | 1.220 | 1,015,800 | 1.0080 | -7.34% |
| 2024-12-31 | 0 | 20 | 1.090 | 1.090 | - | 2,248,665 | 1.090 | 1.090 | - | 1.010 | 1.150 | 2,114,100 | 1.0637 | 2.83% |
| 2024-11-29 | 0 | 21 | 1.060 | 1.050 | 1.110 | 9,291,696 | 1.060 | 1.050 | 1.110 | 1.000 | 1.400 | 8,165,100 | 1.1380 | -15.20% |
| 2024-10-31 | 0 | 21 | 1.250 | 1.230 | 1.280 | 24,641,379 | 1.250 | 1.230 | 1.280 | 1.200 | 1.490 | 18,773,100 | 1.3126 | -6.72% |
| 2024-09-30 | 0 | 19 | 1.340 | 1.330 | 1.350 | 10,760,073 | 1.340 | 1.330 | 1.350 | 1.130 | 1.450 | 8,885,400 | 1.2110 | 5.51% |
| 2024-08-30 | 0 | 22 | 1.270 | 1.260 | 1.270 | 10,512,460 | 1.270 | 1.260 | 1.270 | 1.070 | 1.650 | 7,866,700 | 1.3363 | -22.56% |
| 2024-07-31 | 0 | 22 | 1.640 | 1.530 | 1.640 | 2,422,338 | 1.640 | 1.530 | 1.640 | 1.500 | 1.700 | 1,503,300 | 1.6113 | -2.38% |
| 2024-06-28 | 0 | 19 | 1.680 | 1.630 | 1.680 | 3,950,475 | 1.680 | 1.630 | 1.680 | 1.520 | 1.850 | 2,293,800 | 1.7222 | -9.68% |
| 2024-05-31 | 0 | 21 | 1.860 | 1.800 | 1.860 | 7,091,649 | 1.860 | 1.800 | 1.860 | 1.510 | 1.930 | 3,816,900 | 1.8580 | -1.06% |
| 2024-04-30 | 0 | 20 | 1.880 | 1.790 | 1.880 | 10,844,466 | 1.880 | 1.790 | 1.880 | 1.460 | 1.950 | 6,094,200 | 1.7795 | 20.51% |
| 2024-03-28 | 0 | 20 | 1.560 | 1.530 | 1.560 | 5,151,909 | 1.560 | 1.530 | 1.560 | 1.270 | 1.580 | 3,687,200 | 1.3972 | 13.04% |
| 2024-02-29 | 0 | 19 | 1.380 | 1.380 | 1.390 | 2,886,676 | 1.380 | 1.380 | 1.390 | 1.270 | 1.530 | 2,095,500 | 1.3776 | -8.61% |
| 2024-01-31 | 0 | 22 | 1.510 | 1.510 | 1.550 | 3,990,667 | 1.510 | 1.510 | 1.550 | 1.500 | 1.800 | 2,446,500 | 1.6312 | -10.12% |
| 2023-12-29 | 0 | 19 | 1.680 | 1.680 | 1.690 | 10,102,234 | 1.680 | 1.680 | 1.690 | 1.200 | 1.850 | 6,518,600 | 1.5498 | 37.70% |
| 2023-11-30 | 0 | 22 | 1.220 | 1.180 | 1.250 | 2,986,749 | 1.220 | 1.180 | 1.250 | 1.060 | 1.250 | 2,641,500 | 1.1307 | 9.91% |
| 2023-10-31 | 0 | 20 | 1.110 | 1.080 | 1.110 | 5,509,089 | 1.110 | 1.080 | 1.110 | 1.030 | 1.280 | 5,017,500 | 1.0980 | -7.50% |
| 2023-09-29 | 0 | 19 | 1.200 | 1.150 | 1.200 | 3,606,375 | 1.200 | 1.150 | 1.200 | 1.140 | 1.420 | 2,983,200 | 1.2089 | -4.76% |
| 2023-08-31 | 0 | 23 | 1.260 | 1.210 | 1.280 | 5,670,471 | 1.260 | 1.210 | 1.280 | 1.200 | 1.680 | 4,113,600 | 1.3785 | -16.56% |
| 2023-07-31 | 0 | 20 | 1.510 | 1.510 | 1.570 | 4,572,531 | 1.510 | 1.510 | 1.570 | 1.500 | 1.810 | 2,838,600 | 1.6108 | -15.17% |
| 2023-06-30 | 0 | 21 | 1.780 | 1.750 | 1.780 | 1,456,761 | 1.780 | 1.750 | 1.780 | 1.700 | 1.940 | 829,800 | 1.7556 | -1.11% |
| 2023-05-31 | 0 | 21 | 1.800 | 1.800 | 1.830 | 2,026,503 | 1.800 | 1.800 | 1.830 | 1.720 | 1.920 | 1,111,200 | 1.8237 | -3.23% |
| 2023-04-28 | 0 | 17 | 1.860 | 1.810 | 1.860 | 12,820,355 | 1.860 | 1.810 | 1.860 | 1.760 | 2.070 | 6,870,400 | 1.8660 | 2.76% |
| 2023-03-31 | 0 | 23 | 1.810 | 1.810 | 1.850 | 10,211,949 | 1.810 | 1.810 | 1.850 | 1.800 | 2.110 | 5,371,800 | 1.9010 | -11.71% |
| 2023-02-28 | 0 | 20 | 2.050 | 1.980 | 2.050 | 11,238,096 | 2.050 | 1.980 | 2.050 | 1.890 | 2.230 | 5,509,800 | 2.0397 | 2.50% |
| 2023-01-31 | 0 | 18 | 2.000 | 1.980 | 2.000 | 7,555,281 | 2.000 | 1.980 | 2.000 | 1.790 | 2.230 | 3,721,200 | 2.0303 | 10.50% |
| 2022-12-30 | 0 | 20 | 1.810 | 1.800 | 1.810 | 6,789,843 | 1.810 | 1.800 | 1.810 | 1.700 | 1.890 | 3,754,500 | 1.8085 | -1.09% |
| 2022-11-30 | 0 | 22 | 1.830 | 1.830 | 1.900 | 3,090,792 | 1.830 | 1.830 | 1.900 | 1.740 | 1.990 | 1,683,900 | 1.8355 | 3.98% |
| 2022-10-31 | 0 | 20 | 1.760 | 1.760 | 1.780 | 3,243,639 | 1.760 | 1.760 | 1.780 | 1.700 | 1.980 | 1,809,300 | 1.7928 | -2.22% |
| 2022-09-30 | 0 | 21 | 1.800 | 1.680 | 1.800 | 14,551,884 | 1.800 | 1.680 | 1.800 | 0.830 | 1.980 | 11,047,800 | 1.3172 | -3.23% |
| 2022-08-31 | 0 | 23 | 1.860 | 1.850 | 1.870 | 3,818,712 | 1.860 | 1.850 | 1.870 | 1.780 | 2.390 | 1,915,500 | 1.9936 | -12.26% |
| 2022-07-29 | 0 | 20 | 2.120 | 2.050 | 2.120 | 1,597,329 | 2.120 | 2.050 | 2.120 | 1.900 | 2.200 | 780,600 | 2.0463 | 6.53% |
| 2022-06-30 | 0 | 21 | 1.990 | 2.080 | 2.140 | 4,503,663 | 1.990 | 2.080 | 2.140 | 1.870 | 2.360 | 2,232,300 | 2.0175 | -8.29% |
| 2022-05-31 | 0 | 20 | 2.170 | 2.170 | 2.180 | 3,281,204 | 2.170 | 2.170 | 2.180 | 2.030 | 2.800 | 1,467,100 | 2.2365 | -9.21% |
| 2022-04-29 | 0 | 18 | 2.390 | 2.200 | 2.390 | 4,194,393 | 2.390 | 2.200 | 2.390 | 2.050 | 2.400 | 1,850,400 | 2.2667 | 8.64% |
| 2022-03-31 | 0 | 23 | 2.200 | 2.200 | 2.300 | 2,866,047 | 2.200 | 2.200 | 2.300 | 1.980 | 2.630 | 1,314,900 | 2.1797 | -14.06% |
| 2022-02-28 | 0 | 17 | 2.560 | 2.560 | 2.640 | 1,881,240 | 2.560 | 2.560 | 2.640 | 2.540 | 3.000 | 714,000 | 2.6348 | -2.66% |
| 2022-01-31 | 0 | 21 | 2.630 | 2.550 | 2.760 | 3,068,229 | 2.630 | 2.550 | 2.760 | 2.580 | 2.960 | 1,120,500 | 2.7383 | -8.04% |
| 2021-12-31 | 0 | 22 | 2.860 | 2.860 | 2.880 | 1,149,639 | 2.860 | 2.860 | 2.880 | 2.730 | 3.010 | 402,000 | 2.8598 | -4.67% |
| 2021-11-30 | 0 | 22 | 3.000 | 3.000 | 3.150 | 2,055,729 | 3.000 | 3.000 | 3.150 | 2.700 | 3.250 | 696,900 | 2.9498 | 4.53% |
| 2021-10-29 | 0 | 18 | 2.870 | 2.810 | 2.940 | 3,177,897 | 2.870 | 2.810 | 2.940 | 2.780 | 3.090 | 1,107,900 | 2.8684 | -2.05% |
| 2021-09-30 | 0 | 21 | 2.930 | 2.930 | 2.980 | 11,896,502 | 2.930 | 2.930 | 2.980 | 2.920 | 3.380 | 3,809,900 | 3.1225 | -11.21% |
| 2021-08-31 | 0 | 22 | 3.300 | 3.300 | 3.390 | 14,372,664 | 3.300 | 3.300 | 3.390 | 3.100 | 3.600 | 4,184,100 | 3.4351 | 4.10% |
| 2021-07-30 | 0 | 21 | 3.170 | 3.170 | 3.180 | 7,624,044 | 3.170 | 3.170 | 3.180 | 3.000 | 3.470 | 2,416,200 | 3.1554 | -8.91% |
| 2021-06-30 | 0 | 21 | 3.480 | 3.320 | 3.480 | 11,816,184 | 3.480 | 3.320 | 3.480 | 3.280 | 3.700 | 3,411,300 | 3.4638 | -1.97% |
| 2021-05-31 | 0 | 20 | 3.550 | 3.550 | 3.590 | 16,690,878 | 3.550 | 3.550 | 3.590 | 3.030 | 3.670 | 5,032,100 | 3.3169 | -1.66% |
| 2021-04-30 | 0 | 19 | 3.610 | 3.620 | 3.710 | 87,586,808 | 3.610 | 3.620 | 3.710 | 3.590 | 4.200 | 22,218,300 | 3.9421 | -14.05% |
| 2021-03-31 | 0 | 23 | 4.200 | 4.200 | 4.250 | 33,533,755 | 4.200 | 4.200 | 4.250 | 3.870 | 4.340 | 8,239,300 | 4.0700 | -0.94% |
| 2021-02-26 | 0 | 18 | 4.240 | 4.100 | 4.240 | 68,685,831 | 4.240 | 4.100 | 4.240 | 3.880 | 4.800 | 16,454,500 | 4.1743 | -5.57% |
| 2021-01-29 | 0 | 20 | 4.490 | 4.450 | 4.500 | 93,554,457 | 4.490 | 4.450 | 4.500 | 3.770 | 4.960 | 21,103,098 | 4.4332 | -2.39% |
| 2020-12-31 | 0 | 22 | 4.600 | 4.600 | 4.650 | 78,519,306 | 4.600 | 4.600 | 4.650 | 2.780 | 5.000 | 20,793,600 | 3.7761 | 52.32% |
| 2020-11-30 | 0 | 21 | 3.020 | 2.950 | 3.020 | 6,887,346 | 3.020 | 2.950 | 3.020 | 2.780 | 3.100 | 2,325,900 | 2.9612 | 0.67% |
| 2020-10-30 | 0 | 18 | 3.000 | 2.980 | 3.000 | 7,987,933 | 3.000 | 2.980 | 3.000 | 2.950 | 3.500 | 2,456,200 | 3.2522 | -14.29% |
| 2020-09-30 | 0 | 22 | 3.500 | 3.500 | 3.590 | 44,909,798 | 3.500 | 3.500 | 3.590 | 3.190 | 3.700 | 12,846,800 | 3.4958 | 8.36% |
| 2020-08-31 | 0 | 21 | 3.230 | 3.220 | 3.250 | 22,846,580 | 3.230 | 3.220 | 3.250 | 3.100 | 3.670 | 6,711,100 | 3.4043 | -10.77% |
| 2020-07-31 | 0 | 22 | 3.620 | 3.610 | 3.640 | 46,645,182 | 3.620 | 3.610 | 3.640 | 3.390 | 4.260 | 12,167,100 | 3.8337 | -15.42% |
| 2020-06-30 | 0 | 21 | 4.280 | 4.250 | 4.280 | 79,904,874 | 4.280 | 4.250 | 4.280 | 3.400 | 4.440 | 19,883,900 | 4.0186 | 9.74% |
| 2020-05-29 | 0 | 20 | 3.900 | 3.880 | 3.930 | 222,027,003 | 3.900 | 3.880 | 3.930 | 2.980 | 4.950 | 54,537,900 | 4.0711 | 21.88% |
| 2020-04-29 | 0 | 19 | 3.200 | 3.180 | 3.210 | 17,135,457 | 3.200 | 3.180 | 3.210 | 2.840 | 3.570 | 5,269,800 | 3.2516 | 3.23% |
| 2020-03-31 | 0 | 22 | 3.100 | 3.060 | 3.100 | 29,644,128 | 3.100 | 3.060 | 3.100 | 2.400 | 3.450 | 9,904,800 | 2.9929 | -10.92% |
| 2020-02-28 | 0 | 20 | 3.480 | 3.480 | 3.500 | 32,033,980 | 3.480 | 3.480 | 3.500 | 3.420 | 4.370 | 8,415,100 | 3.8067 | -15.94% |
| 2020-01-31 | 0 | 20 | 4.140 | 4.130 | 4.140 | 71,215,249 | 4.140 | 4.130 | 4.140 | 3.540 | 4.680 | 17,125,200 | 4.1585 | 16.95% |
| 2019-12-31 | 0 | 20 | 3.540 | 3.550 | 3.560 | 62,959,006 | 3.540 | 3.550 | 3.560 | 3.540 | 4.300 | 16,025,500 | 3.9287 | -17.29% |
| 2019-11-29 | 0 | 14 | 4.280 | 4.280 | 4.320 | 854,414,887 | 4.280 | 4.280 | 4.320 | 4.250 | 7.300 | 150,698,500 | 5.6697 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy