Shanghai Henlius Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 57.250 | 57.250 | 53.500 | 56.000 | 56.000 | 692,576 |
| 2026-07-24 | 57.600 | 58.250 | 55.900 | 56.100 | 56.100 | 410,913 |
| 2026-07-23 | 57.750 | 59.050 | 57.150 | 57.600 | 57.600 | 303,668 |
| 2026-07-22 | 59.350 | 61.250 | 58.000 | 58.100 | 58.100 | 240,025 |
| 2026-07-21 | 57.600 | 60.000 | 55.750 | 59.350 | 59.350 | 558,463 |
| 2026-07-20 | 58.900 | 59.850 | 57.100 | 57.850 | 57.850 | 432,554 |
| 2026-07-17 | 62.500 | 64.900 | 56.000 | 57.750 | 57.750 | 1,313,734 |
| 2026-07-16 | 64.550 | 66.050 | 62.250 | 65.250 | 65.250 | 584,979 |
| 2026-07-15 | 60.000 | 65.450 | 59.950 | 63.500 | 63.500 | 2,759,002 |
| 2026-07-14 | 60.500 | 60.500 | 57.100 | 60.000 | 60.000 | 623,737 |
| 2026-07-13 | 63.600 | 64.750 | 58.700 | 59.750 | 59.750 | 459,599 |
| 2026-07-10 | 61.300 | 64.200 | 60.600 | 62.900 | 62.900 | 1,089,553 |
| 2026-07-09 | 63.250 | 64.600 | 60.650 | 61.150 | 61.150 | 1,084,383 |
| 2026-07-08 | 67.600 | 67.900 | 63.050 | 63.600 | 63.600 | 932,425 |
| 2026-07-07 | 69.850 | 72.850 | 67.500 | 67.600 | 67.600 | 827,656 |
| 2026-07-06 | 67.800 | 71.450 | 67.800 | 68.850 | 68.850 | 981,175 |
| 2026-07-03 | 69.600 | 70.650 | 66.500 | 66.700 | 66.700 | 648,182 |
| 2026-07-02 | 65.000 | 72.000 | 65.000 | 68.700 | 68.700 | 2,033,525 |
| 2026-06-30 | 62.900 | 65.450 | 62.000 | 64.400 | 64.400 | 1,384,164 |
| 2026-06-29 | 55.600 | 64.150 | 55.600 | 63.050 | 63.050 | 1,817,722 |
| 2026-06-26 | 58.700 | 59.400 | 54.050 | 55.500 | 55.500 | 1,671,179 |
| 2026-06-25 | 60.250 | 62.850 | 58.800 | 59.350 | 59.350 | 1,046,441 |
| 2026-06-24 | 62.000 | 65.250 | 62.000 | 63.000 | 63.000 | 922,457 |
| 2026-06-23 | 58.900 | 62.900 | 58.900 | 62.750 | 62.750 | 676,256 |
| 2026-06-22 | 63.200 | 64.400 | 59.200 | 61.150 | 61.150 | 645,233 |
| 2026-06-18 | 61.300 | 63.000 | 58.550 | 63.000 | 63.000 | 1,059,056 |
| 2026-06-17 | 60.050 | 62.900 | 58.550 | 59.550 | 59.550 | 475,449 |
| 2026-06-16 | 58.300 | 60.700 | 57.450 | 59.850 | 59.850 | 362,274 |
| 2026-06-15 | 63.000 | 68.600 | 59.750 | 60.500 | 60.500 | 475,230 |
| 2026-06-12 | 57.450 | 63.850 | 56.750 | 62.600 | 62.600 | 1,400,349 |
| 2026-06-11 | 55.300 | 58.000 | 55.150 | 56.900 | 56.900 | 501,869 |
| 2026-06-10 | 55.000 | 59.950 | 54.600 | 57.300 | 57.300 | 478,000 |
| 2026-06-09 | 56.400 | 58.400 | 54.150 | 56.950 | 56.950 | 633,578 |
| 2026-06-08 | 58.600 | 59.000 | 55.300 | 55.300 | 55.300 | 1,076,097 |
| 2026-06-05 | 58.400 | 61.800 | 58.400 | 60.200 | 60.200 | 1,113,810 |
| 2026-06-04 | 56.750 | 60.250 | 56.750 | 60.100 | 60.100 | 879,533 |
| 2026-06-03 | 58.650 | 58.650 | 55.800 | 58.500 | 58.500 | 1,087,831 |
| 2026-06-02 | 63.250 | 63.250 | 58.250 | 58.650 | 58.650 | 1,413,465 |
| 2026-06-01 | 69.550 | 69.550 | 61.800 | 63.250 | 63.250 | 1,215,624 |
| 2026-05-29 | 63.800 | 68.500 | 61.200 | 68.500 | 68.500 | 2,432,433 |
| 2026-05-28 | 66.150 | 67.200 | 63.100 | 63.300 | 63.300 | 1,141,139 |
| 2026-05-27 | 68.100 | 68.150 | 65.450 | 65.950 | 65.950 | 709,394 |
| 2026-05-26 | 71.000 | 71.000 | 68.200 | 68.500 | 68.500 | 400,852 |
| 2026-05-22 | 71.000 | 73.000 | 69.350 | 70.750 | 70.750 | 356,706 |
| 2026-05-21 | 71.600 | 72.150 | 70.100 | 70.150 | 70.150 | 446,812 |
| 2026-05-20 | 71.000 | 71.150 | 67.100 | 71.150 | 71.150 | 638,565 |
| 2026-05-19 | 70.500 | 73.000 | 68.600 | 70.700 | 70.700 | 576,477 |
| 2026-05-18 | 67.500 | 70.800 | 66.050 | 70.500 | 70.500 | 927,336 |
| 2026-05-15 | 67.000 | 68.500 | 66.000 | 67.500 | 67.500 | 726,309 |
| 2026-05-14 | 70.050 | 70.300 | 66.350 | 67.350 | 67.350 | 466,270 |
| 2026-05-13 | 72.250 | 72.250 | 68.250 | 69.000 | 69.000 | 639,151 |
| 2026-05-12 | 73.100 | 74.350 | 70.600 | 72.000 | 72.000 | 1,069,574 |
| 2026-05-11 | 73.550 | 75.350 | 71.750 | 74.000 | 74.000 | 663,106 |
| 2026-05-08 | 78.100 | 78.100 | 72.650 | 73.550 | 73.550 | 1,309,588 |
| 2026-05-07 | 77.000 | 78.150 | 74.500 | 78.150 | 78.150 | 655,196 |
| 2026-05-06 | 74.450 | 75.200 | 72.800 | 75.200 | 75.200 | 657,979 |
| 2026-05-05 | 74.000 | 74.900 | 72.400 | 74.750 | 74.750 | 186,149 |
| 2026-05-04 | 73.000 | 76.200 | 71.800 | 74.650 | 74.650 | 813,596 |
| 2026-04-30 | 76.250 | 79.800 | 73.850 | 75.200 | 75.200 | 669,751 |
| 2026-04-29 | 77.400 | 80.300 | 75.600 | 76.200 | 76.200 | 660,003 |
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.