Shanghai Bio-heart Biological historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.550	1.550	1.440	1.440	1.440	7,500
2024-08-06	1.450	1.560	1.350	1.380	1.380	123,200
2024-08-05	1.650	1.650	1.440	1.460	1.460	38,200
2024-08-02	1.520	1.640	1.500	1.630	1.630	35,500
2024-08-01	1.550	1.550	1.550	1.550	1.550	0
2024-07-31	1.520	1.600	1.510	1.550	1.550	69,800
2024-07-30	1.600	1.600	1.600	1.600	1.600	0
2024-07-29	1.600	1.600	1.600	1.600	1.600	5,000
2024-07-26	1.600	1.600	1.600	1.600	1.600	200
2024-07-25	1.580	1.600	1.580	1.600	1.600	21,500
2024-07-24	1.650	1.650	1.620	1.620	1.620	12,100
2024-07-23	1.730	1.740	1.630	1.640	1.640	47,000
2024-07-22	1.750	1.750	1.720	1.720	1.720	18,200
2024-07-19	1.700	1.850	1.670	1.800	1.800	91,200
2024-07-18	1.850	2.130	1.750	1.890	1.890	45,600
2024-07-17	1.900	1.900	1.900	1.900	1.900	0
2024-07-16	1.910	1.910	1.910	1.910	1.910	0
2024-07-15	1.920	1.920	1.800	1.910	1.910	66,500
2024-07-12	1.930	2.000	1.880	1.880	1.880	23,200
2024-07-11	1.830	1.930	1.700	1.930	1.930	30,600
2024-07-10	1.830	1.830	1.830	1.830	1.830	300
2024-07-09	1.840	1.840	1.840	1.840	1.840	7,700
2024-07-08	1.850	1.850	1.700	1.850	1.850	73,600
2024-07-05	1.730	1.850	1.730	1.850	1.850	20,100
2024-07-04	1.850	1.850	1.850	1.850	1.850	30,000
2024-07-03	1.880	1.880	1.870	1.870	1.870	8,600
2024-07-02	1.870	1.870	1.870	1.870	1.870	5,000
2024-06-28	1.860	1.860	1.860	1.860	1.860	1,200
2024-06-27	1.820	1.840	1.750	1.840	1.840	14,800
2024-06-26	1.900	1.900	1.900	1.900	1.900	0
2024-06-25	1.920	1.920	1.900	1.900	1.900	28,900
2024-06-24	1.900	1.900	1.840	1.880	1.880	8,100
2024-06-21	1.890	1.910	1.890	1.910	1.910	14,915
2024-06-20	2.010	2.010	1.910	1.910	1.910	34,400
2024-06-19	2.070	2.070	2.070	2.070	2.070	400
2024-06-18	2.070	2.070	2.070	2.070	2.070	0
2024-06-17	2.070	2.070	2.070	2.070	2.070	0
2024-06-14	2.070	2.070	2.070	2.070	2.070	0
2024-06-13	2.070	2.070	2.070	2.070	2.070	0
2024-06-12	2.090	2.090	2.070	2.070	2.070	12,900
2024-06-11	2.090	2.090	2.090	2.090	2.090	100
2024-06-07	1.990	2.090	1.990	2.090	2.090	13,600
2024-06-06	2.000	2.080	1.990	1.990	1.990	10,500
2024-06-05	1.970	2.090	1.950	2.090	2.090	9,600
2024-06-04	1.950	1.970	1.900	1.970	1.970	29,800
2024-06-03	2.000	2.090	2.000	2.090	2.090	3,000
2024-05-31	2.090	2.090	1.990	1.990	1.990	26,300
2024-05-30	2.000	2.000	1.990	1.990	1.990	2,100
2024-05-29	2.000	2.170	1.980	2.100	2.100	35,500
2024-05-28	2.020	2.020	2.020	2.020	2.020	5,000
2024-05-27	2.000	2.220	1.980	2.190	2.190	37,200
2024-05-24	2.050	2.050	2.050	2.050	2.050	26,500
2024-05-23	2.010	2.050	2.010	2.040	2.040	14,900
2024-05-22	2.280	2.280	2.100	2.150	2.150	32,800
2024-05-21	2.190	2.190	2.100	2.100	2.100	38,600
2024-05-20	2.200	2.200	2.080	2.080	2.080	44,000
2024-05-17	2.070	2.140	2.060	2.080	2.080	67,000
2024-05-16	2.000	2.100	1.980	2.070	2.070	44,100
2024-05-14	2.130	2.130	2.000	2.000	2.000	80,900
2024-05-13	2.130	2.130	2.130	2.130	2.130	5,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.