Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.490	2.500	2.490	2.500	2.500	10,000
2024-02-07	2.390	2.390	2.360	2.380	2.380	21,100
2024-02-06	2.290	2.410	2.290	2.410	2.410	11,496
2024-02-05	2.600	2.600	2.180	2.290	2.290	40,770
2024-02-02	2.740	2.750	2.610	2.610	2.610	41,400
2024-02-01	2.740	2.740	2.740	2.740	2.740	17,500
2024-01-31	2.830	2.830	2.660	2.740	2.740	85,000
2024-01-30	2.870	2.900	2.800	2.830	2.830	22,400
2024-01-29	2.870	2.870	2.870	2.870	2.870	5,000
2024-01-26	2.850	2.960	2.850	2.900	2.900	3,700
2024-01-25	2.960	3.070	2.960	2.990	2.990	8,200
2024-01-24	2.960	2.960	2.960	2.960	2.960	32,100
2024-01-23	2.820	2.990	2.820	2.960	2.960	28,300
2024-01-22	3.220	3.220	2.820	2.820	2.820	27,100
2024-01-19	2.990	3.030	2.990	2.990	2.990	21,200
2024-01-18	2.850	3.100	2.800	3.060	3.060	72,000
2024-01-17	3.120	3.130	2.980	2.990	2.990	99,100
2024-01-16	3.080	3.210	3.080	3.180	3.180	109,700
2024-01-15	3.340	3.340	2.970	2.970	2.970	24,000
2024-01-12	3.310	3.310	3.240	3.290	3.290	32,900
2024-01-11	3.360	3.360	3.360	3.360	3.360	10,000
2024-01-10	3.400	3.410	3.310	3.320	3.320	21,600
2024-01-09	3.320	3.570	3.320	3.530	3.530	1,400
2024-01-08	3.500	3.500	3.330	3.450	3.450	26,400
2024-01-05	3.450	3.700	3.400	3.600	3.600	5,000
2024-01-04	3.550	3.700	3.400	3.600	3.600	76,300
2024-01-03	3.640	3.640	3.400	3.500	3.500	27,600
2024-01-02	3.420	3.690	3.420	3.420	3.420	13,300
2023-12-29	3.540	3.600	3.400	3.420	3.420	60,500
2023-12-28	3.530	3.550	3.430	3.550	3.550	27,500
2023-12-27	3.410	3.580	3.410	3.540	3.540	21,500
2023-12-22	3.580	3.580	3.300	3.350	3.350	20,700
2023-12-21	3.550	3.980	3.550	3.600	3.600	13,200
2023-12-20	3.540	3.540	3.540	3.540	3.540	19,800
2023-12-19	3.500	3.500	3.340	3.400	3.400	37,300
2023-12-18	3.390	3.600	3.370	3.600	3.600	33,300
2023-12-15	3.650	3.650	3.410	3.430	3.430	91,100
2023-12-14	3.660	3.760	3.500	3.650	3.650	103,600
2023-12-13	3.660	3.850	3.640	3.650	3.650	42,900
2023-12-12	3.670	3.670	3.620	3.650	3.650	41,600
2023-12-11	3.600	3.740	3.350	3.490	3.490	94,900
2023-12-08	3.930	3.930	3.750	3.780	3.780	2,800
2023-12-07	3.770	3.990	3.700	3.930	3.930	24,900
2023-12-06	3.800	4.270	3.750	3.770	3.770	81,500
2023-12-05	3.980	3.990	3.800	3.800	3.800	78,800
2023-12-04	4.020	4.300	3.960	3.960	3.960	224,200
2023-12-01	4.040	4.140	4.010	4.020	4.020	74,200
2023-11-30	4.020	4.230	4.000	4.050	4.050	55,700
2023-11-29	4.050	4.050	3.840	3.990	3.990	94,700
2023-11-28	4.210	4.210	3.990	4.050	4.050	64,100
2023-11-27	4.210	4.560	4.150	4.230	4.230	410,700
2023-11-24	4.280	4.280	4.100	4.150	4.150	71,700
2023-11-23	4.260	4.350	4.050	4.280	4.280	56,300
2023-11-22	4.500	4.500	4.080	4.270	4.270	48,200
2023-11-21	4.550	4.550	4.130	4.270	4.270	248,000
2023-11-20	4.010	4.580	4.010	4.500	4.500	1,122,300
2023-11-17	3.360	3.530	3.180	3.530	3.530	18,400
2023-11-16	3.370	3.410	3.360	3.360	3.360	12,000
2023-11-15	3.540	3.550	3.430	3.550	3.550	32,700
2023-11-14	3.460	3.650	3.450	3.550	3.550	16,000

← NewerPage 12 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.