Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	22.950	22.950	22.650	22.650	22.650	311,800
2024-08-08	22.850	23.000	22.750	23.000	23.000	240,600
2024-08-07	22.900	23.450	22.800	22.950	22.950	278,800
2024-08-06	22.800	22.950	22.600	22.900	22.900	238,500
2024-08-05	22.600	22.800	22.500	22.650	22.650	530,000
2024-08-02	22.550	22.750	22.500	22.600	22.600	65,300
2024-08-01	22.400	22.650	22.350	22.650	22.650	289,400
2024-07-31	22.500	22.500	22.350	22.350	22.350	203,684
2024-07-30	22.450	22.550	22.400	22.500	22.500	152,100
2024-07-29	22.450	22.600	22.400	22.450	22.450	181,700
2024-07-26	22.450	22.500	22.350	22.450	22.450	116,900
2024-07-25	22.500	22.500	22.400	22.400	22.400	403,200
2024-07-24	22.450	22.550	22.400	22.500	22.500	253,100
2024-07-23	22.500	22.550	22.400	22.450	22.450	982,501
2024-07-22	22.450	22.500	22.400	22.500	22.500	196,900
2024-07-19	22.500	22.600	22.450	22.450	22.450	114,400
2024-07-18	22.500	22.650	22.500	22.600	22.600	353,600
2024-07-17	22.450	22.550	22.400	22.450	22.450	515,100
2024-07-16	22.600	22.700	22.400	22.550	22.550	832,900
2024-07-15	22.550	22.650	22.550	22.550	22.550	255,500
2024-07-12	22.550	22.700	22.550	22.650	22.650	1,715,000
2024-07-11	22.600	22.750	22.500	22.600	22.600	404,700
2024-07-10	22.800	22.800	22.600	22.700	22.700	632,200
2024-07-09	22.900	22.900	22.600	22.750	22.750	1,180,000
2024-07-08	22.950	22.950	22.700	22.850	22.850	3,226,039
2024-07-05	22.850	23.000	22.800	23.000	23.000	1,099,249
2024-07-04	22.750	22.900	22.700	22.850	22.850	1,112,600
2024-07-03	22.850	22.950	22.650	22.900	22.900	573,700
2024-07-02	22.800	22.900	22.600	22.900	22.900	1,186,778
2024-06-28	23.000	23.050	22.700	22.850	22.850	1,812,500
2024-06-27	22.600	23.050	22.600	23.000	23.000	2,465,848
2024-06-26	22.600	22.750	22.400	22.600	22.600	7,039,639
2024-06-25	22.850	22.850	21.950	22.500	22.500	12,261,675
2024-06-24	18.840	18.840	18.840	18.840	18.840	0
2024-06-21	18.840	18.840	18.840	18.840	18.840	0
2024-06-20	18.840	18.840	18.840	18.840	18.840	0
2024-06-19	18.840	18.840	18.840	18.840	18.840	0
2024-06-18	18.840	18.840	18.840	18.840	18.840	0
2024-06-17	18.840	18.840	18.840	18.840	18.840	0
2024-06-14	18.840	18.840	18.840	18.840	18.840	0
2024-06-13	18.840	18.840	18.840	18.840	18.840	0
2024-06-12	18.840	18.840	18.840	18.840	18.840	0
2024-06-11	18.840	18.840	18.840	18.840	18.840	0
2024-06-07	18.840	18.840	18.840	18.840	18.840	0
2024-06-06	18.840	18.840	18.840	18.840	18.840	0
2024-06-05	18.840	18.840	18.840	18.840	18.840	0
2024-06-04	18.840	18.840	18.840	18.840	18.840	0
2024-06-03	18.840	18.840	18.840	18.840	18.840	0
2024-05-31	18.840	18.840	18.840	18.840	18.840	0
2024-05-30	18.840	18.840	18.840	18.840	18.840	0
2024-05-29	18.840	18.840	18.840	18.840	18.840	0
2024-05-28	18.840	18.840	18.840	18.840	18.840	0
2024-05-27	18.840	18.840	18.840	18.840	18.840	0
2024-05-24	18.840	18.840	18.840	18.840	18.840	0
2024-05-23	18.840	18.840	18.840	18.840	18.840	0
2024-05-22	18.020	18.940	18.020	18.840	18.840	1,303,518
2024-05-21	18.500	18.680	17.100	18.000	18.000	732,500
2024-05-20	18.160	18.260	17.800	17.860	17.860	404,100
2024-05-17	18.000	18.180	17.640	17.980	17.980	640,600
2024-05-16	17.580	18.340	17.220	18.200	18.200	1,585,600

← NewerPage 10 of 21 · 1,231 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.