Shanghai Henlius Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 17.220 | 17.880 | 17.060 | 17.580 | 17.580 | 609,100 |
| 2024-05-13 | 17.120 | 17.780 | 17.080 | 17.220 | 17.220 | 518,000 |
| 2024-05-10 | 16.960 | 17.200 | 16.660 | 17.200 | 17.200 | 325,101 |
| 2024-05-09 | 17.000 | 17.480 | 16.920 | 16.960 | 16.960 | 360,700 |
| 2024-05-08 | 16.840 | 17.500 | 16.800 | 17.480 | 17.480 | 395,700 |
| 2024-05-07 | 16.920 | 17.680 | 16.420 | 17.200 | 17.200 | 580,500 |
| 2024-05-06 | 16.900 | 17.000 | 16.340 | 16.620 | 16.620 | 157,900 |
| 2024-05-03 | 16.180 | 16.980 | 16.180 | 16.600 | 16.600 | 405,400 |
| 2024-05-02 | 16.320 | 17.020 | 16.080 | 16.700 | 16.700 | 465,438 |
| 2024-04-30 | 16.940 | 17.000 | 15.820 | 16.320 | 16.320 | 446,100 |
| 2024-04-29 | 16.360 | 16.980 | 15.880 | 16.780 | 16.780 | 686,200 |
| 2024-04-26 | 16.380 | 16.500 | 15.900 | 16.500 | 16.500 | 594,000 |
| 2024-04-25 | 15.740 | 16.480 | 15.400 | 16.340 | 16.340 | 466,100 |
| 2024-04-24 | 15.260 | 15.840 | 15.100 | 15.700 | 15.700 | 583,600 |
| 2024-04-23 | 15.260 | 15.360 | 14.820 | 15.260 | 15.260 | 419,700 |
| 2024-04-22 | 14.960 | 15.360 | 14.700 | 15.260 | 15.260 | 749,000 |
| 2024-04-19 | 14.660 | 15.040 | 14.120 | 14.820 | 14.820 | 359,900 |
| 2024-04-18 | 14.160 | 14.800 | 14.160 | 14.660 | 14.660 | 161,100 |
| 2024-04-17 | 14.560 | 14.600 | 14.100 | 14.560 | 14.560 | 143,000 |
| 2024-04-16 | 14.500 | 14.780 | 14.200 | 14.560 | 14.560 | 262,100 |
| 2024-04-15 | 14.760 | 15.100 | 14.660 | 14.740 | 14.740 | 161,800 |
| 2024-04-12 | 14.540 | 14.800 | 14.400 | 14.760 | 14.760 | 193,500 |
| 2024-04-11 | 14.600 | 14.880 | 14.400 | 14.680 | 14.680 | 138,200 |
| 2024-04-10 | 15.100 | 15.180 | 14.700 | 14.900 | 14.900 | 242,400 |
| 2024-04-09 | 15.000 | 15.280 | 14.580 | 15.100 | 15.100 | 492,100 |
| 2024-04-08 | 14.600 | 15.200 | 14.600 | 15.000 | 15.000 | 335,300 |
| 2024-04-05 | 14.140 | 14.540 | 13.740 | 14.540 | 14.540 | 429,900 |
| 2024-04-03 | 14.120 | 14.180 | 13.840 | 14.140 | 14.140 | 145,500 |
| 2024-04-02 | 13.800 | 14.480 | 13.600 | 14.300 | 14.300 | 256,700 |
| 2024-03-28 | 13.860 | 14.160 | 13.620 | 13.620 | 13.620 | 176,641 |
| 2024-03-27 | 13.960 | 13.960 | 13.620 | 13.860 | 13.860 | 112,200 |
| 2024-03-26 | 14.160 | 14.160 | 13.760 | 13.960 | 13.960 | 105,500 |
| 2024-03-25 | 14.160 | 14.220 | 13.720 | 13.900 | 13.900 | 167,100 |
| 2024-03-22 | 14.300 | 14.380 | 13.860 | 14.160 | 14.160 | 211,204 |
| 2024-03-21 | 14.020 | 14.400 | 13.920 | 14.240 | 14.240 | 274,400 |
| 2024-03-20 | 14.400 | 14.400 | 13.900 | 14.200 | 14.200 | 214,800 |
| 2024-03-19 | 14.620 | 14.760 | 14.140 | 14.400 | 14.400 | 94,800 |
| 2024-03-18 | 15.160 | 15.180 | 14.540 | 14.960 | 14.960 | 94,615 |
| 2024-03-15 | 14.880 | 15.580 | 14.800 | 15.020 | 15.020 | 301,300 |
| 2024-03-14 | 14.920 | 15.500 | 14.780 | 14.880 | 14.880 | 379,200 |
| 2024-03-13 | 14.700 | 14.980 | 14.420 | 14.920 | 14.920 | 137,200 |
| 2024-03-12 | 14.400 | 14.700 | 14.200 | 14.620 | 14.620 | 101,438 |
| 2024-03-11 | 13.960 | 14.180 | 13.800 | 13.980 | 13.980 | 106,800 |
| 2024-03-08 | 13.700 | 14.180 | 13.700 | 13.960 | 13.960 | 70,900 |
| 2024-03-07 | 14.500 | 14.600 | 13.640 | 13.700 | 13.700 | 176,500 |
| 2024-03-06 | 14.600 | 15.100 | 14.020 | 14.460 | 14.460 | 274,700 |
| 2024-03-05 | 14.000 | 14.520 | 13.880 | 14.320 | 14.320 | 420,100 |
| 2024-03-04 | 13.120 | 14.080 | 13.120 | 13.860 | 13.860 | 128,200 |
| 2024-03-01 | 13.480 | 13.760 | 13.020 | 13.180 | 13.180 | 42,500 |
| 2024-02-29 | 13.300 | 13.440 | 12.980 | 13.420 | 13.420 | 70,300 |
| 2024-02-28 | 13.400 | 14.060 | 13.000 | 13.200 | 13.200 | 168,200 |
| 2024-02-27 | 13.160 | 13.660 | 13.000 | 13.580 | 13.580 | 167,600 |
| 2024-02-26 | 12.820 | 13.360 | 12.820 | 13.160 | 13.160 | 78,700 |
| 2024-02-23 | 13.080 | 13.260 | 12.840 | 12.940 | 12.940 | 111,634 |
| 2024-02-22 | 13.040 | 13.240 | 12.540 | 13.000 | 13.000 | 186,600 |
| 2024-02-21 | 12.940 | 13.580 | 12.700 | 12.960 | 12.960 | 180,200 |
| 2024-02-20 | 12.620 | 13.080 | 12.440 | 12.920 | 12.920 | 69,500 |
| 2024-02-19 | 12.660 | 12.980 | 12.420 | 12.760 | 12.760 | 67,300 |
| 2024-02-16 | 12.860 | 13.180 | 12.760 | 13.000 | 13.000 | 86,300 |
| 2024-02-15 | 12.760 | 12.880 | 12.200 | 12.880 | 12.880 | 88,100 |
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.