Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.070	4.070	3.900	3.930	3.930	15,000
2023-08-15	4.190	4.190	4.070	4.070	4.070	69,900
2023-08-14	4.000	4.220	4.000	4.070	4.070	90,800
2023-08-11	4.100	4.200	4.100	4.130	4.130	45,600
2023-08-10	4.000	4.200	4.000	4.200	4.200	32,100
2023-08-09	4.000	4.200	4.000	4.170	4.170	21,900
2023-08-08	4.000	4.000	3.950	4.000	4.000	190,700
2023-08-07	4.200	4.210	4.000	4.000	4.000	77,100
2023-08-04	4.120	4.250	4.120	4.200	4.200	77,100
2023-08-03	4.190	4.400	4.190	4.240	4.240	14,600
2023-08-02	4.180	4.310	4.110	4.200	4.200	64,800
2023-08-01	4.230	4.290	4.180	4.180	4.180	83,700
2023-07-31	4.250	4.340	4.250	4.300	4.300	52,200
2023-07-28	4.260	4.470	4.220	4.380	4.380	63,800
2023-07-27	4.180	4.300	4.150	4.260	4.260	56,000
2023-07-26	4.200	4.290	4.200	4.220	4.220	5,100
2023-07-25	4.160	4.290	4.150	4.200	4.200	100,351
2023-07-24	4.110	4.210	4.110	4.140	4.140	82,900
2023-07-21	4.260	4.290	4.240	4.260	4.260	45,700
2023-07-20	4.360	4.380	4.240	4.250	4.250	69,000
2023-07-19	4.230	4.370	4.210	4.370	4.370	45,000
2023-07-18	4.480	4.480	4.300	4.360	4.360	21,400
2023-07-14	4.460	4.460	4.460	4.460	4.460	0
2023-07-13	4.340	4.550	4.330	4.460	4.460	158,000
2023-07-12	4.300	4.410	4.250	4.320	4.320	60,700
2023-07-11	4.280	4.390	4.180	4.300	4.300	59,149
2023-07-10	4.390	4.390	4.160	4.290	4.290	20,200
2023-07-07	4.380	4.420	4.350	4.380	4.380	29,400
2023-07-06	4.200	4.410	4.160	4.380	4.380	149,300
2023-07-05	4.610	4.610	4.200	4.400	4.400	202,500
2023-07-04	4.580	4.730	4.500	4.580	4.580	40,900
2023-07-03	4.670	4.670	4.370	4.580	4.580	283,300
2023-06-30	4.680	4.770	4.540	4.670	4.670	63,300
2023-06-29	4.650	4.680	4.650	4.670	4.670	5,500
2023-06-28	4.580	4.720	4.580	4.640	4.640	10,200
2023-06-27	4.600	4.600	4.450	4.590	4.590	24,000
2023-06-26	4.650	4.850	4.560	4.600	4.600	67,200
2023-06-23	4.680	4.940	4.630	4.650	4.650	50,400
2023-06-21	4.720	4.970	4.630	4.700	4.700	55,500
2023-06-20	5.200	5.200	4.870	4.880	4.880	63,600
2023-06-19	5.240	5.240	5.040	5.050	5.050	56,600
2023-06-16	5.400	5.400	5.080	5.250	5.250	65,000
2023-06-15	5.110	5.440	5.110	5.380	5.380	99,700
2023-06-14	4.960	5.360	4.960	5.090	5.090	262,400
2023-06-13	5.260	5.270	4.960	5.070	5.070	360,000
2023-06-12	5.150	5.270	5.050	5.270	5.270	53,900
2023-06-09	5.110	5.400	5.110	5.270	5.270	147,500
2023-06-08	4.700	5.150	4.600	5.110	5.110	285,900
2023-06-07	5.110	5.190	4.800	4.810	4.810	95,100
2023-06-06	5.300	5.300	5.000	5.010	5.010	112,000
2023-06-05	4.890	5.700	4.880	5.300	5.300	658,800
2023-06-02	4.450	4.830	4.400	4.750	4.750	211,100
2023-06-01	4.580	4.580	4.320	4.450	4.450	101,500
2023-05-31	4.720	4.780	4.290	4.580	4.580	102,400
2023-05-30	4.320	4.830	4.160	4.790	4.790	195,300
2023-05-29	4.680	4.730	4.200	4.320	4.320	433,000
2023-05-25	4.860	4.890	4.600	4.650	4.650	601,900
2023-05-24	5.220	5.260	4.970	5.030	5.030	233,600
2023-05-23	5.400	5.530	5.170	5.400	5.400	147,600
2023-05-22	5.410	5.500	5.310	5.450	5.450	57,300

← NewerPage 14 of 21 · 1,219 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.