Shanghai Henlius Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 69.900 | 71.550 | 69.000 | 69.650 | 69.650 | 1,058,227 |
| 2025-10-27 | 69.550 | 72.750 | 69.550 | 69.850 | 69.850 | 489,900 |
| 2025-10-24 | 70.650 | 70.950 | 68.500 | 69.550 | 69.550 | 609,400 |
| 2025-10-23 | 72.150 | 73.150 | 67.600 | 69.600 | 69.600 | 2,338,600 |
| 2025-10-22 | 74.250 | 74.650 | 69.450 | 71.300 | 71.300 | 2,459,800 |
| 2025-10-21 | 73.150 | 75.450 | 72.800 | 73.400 | 73.400 | 980,400 |
| 2025-10-20 | 73.650 | 75.000 | 71.900 | 73.000 | 73.000 | 679,500 |
| 2025-10-17 | 72.750 | 74.450 | 71.200 | 71.650 | 71.650 | 1,588,836 |
| 2025-10-16 | 70.250 | 76.500 | 70.250 | 73.200 | 73.200 | 1,165,615 |
| 2025-10-15 | 66.600 | 70.500 | 66.600 | 70.200 | 70.200 | 1,362,175 |
| 2025-10-14 | 70.150 | 72.550 | 66.250 | 66.600 | 66.600 | 3,203,600 |
| 2025-10-13 | 68.600 | 70.600 | 67.100 | 69.000 | 69.000 | 2,911,225 |
| 2025-10-10 | 75.750 | 76.800 | 71.050 | 71.600 | 71.600 | 2,230,080 |
| 2025-10-09 | 78.900 | 78.900 | 74.200 | 75.750 | 75.750 | 1,690,300 |
| 2025-10-08 | 71.250 | 79.600 | 70.800 | 79.200 | 79.200 | 1,937,301 |
| 2025-10-06 | 73.500 | 73.500 | 71.000 | 71.300 | 71.300 | 565,842 |
| 2025-10-03 | 78.500 | 78.500 | 73.100 | 73.500 | 73.500 | 528,600 |
| 2025-10-02 | 75.300 | 77.850 | 75.250 | 77.200 | 77.200 | 456,260 |
| 2025-09-30 | 73.500 | 75.300 | 73.250 | 75.300 | 75.300 | 418,900 |
| 2025-09-29 | 72.800 | 75.350 | 70.150 | 73.700 | 73.700 | 870,540 |
| 2025-09-26 | 74.150 | 75.000 | 71.250 | 71.550 | 71.550 | 961,210 |
| 2025-09-25 | 73.000 | 75.800 | 70.000 | 74.150 | 74.150 | 2,744,446 |
| 2025-09-24 | 75.800 | 77.100 | 73.250 | 73.450 | 73.450 | 1,511,810 |
| 2025-09-23 | 78.850 | 79.000 | 73.850 | 77.000 | 77.000 | 967,250 |
| 2025-09-22 | 77.600 | 80.550 | 75.000 | 77.650 | 77.650 | 1,192,600 |
| 2025-09-19 | 82.400 | 82.400 | 77.000 | 77.600 | 77.600 | 1,156,330 |
| 2025-09-18 | 83.300 | 85.950 | 80.650 | 82.250 | 82.250 | 785,400 |
| 2025-09-17 | 82.500 | 84.000 | 78.800 | 83.300 | 83.300 | 1,327,400 |
| 2025-09-16 | 79.650 | 87.000 | 77.600 | 82.800 | 82.800 | 1,652,300 |
| 2025-09-15 | 79.500 | 82.950 | 76.200 | 79.650 | 79.650 | 1,199,200 |
| 2025-09-12 | 79.350 | 83.150 | 77.000 | 79.500 | 79.500 | 1,376,162 |
| 2025-09-11 | 71.500 | 81.000 | 66.000 | 79.450 | 79.450 | 5,458,217 |
| 2025-09-10 | 86.500 | 88.650 | 80.800 | 81.100 | 81.100 | 1,543,200 |
| 2025-09-09 | 88.000 | 92.000 | 85.250 | 85.900 | 85.900 | 1,991,094 |
| 2025-09-08 | 84.000 | 89.000 | 83.800 | 88.700 | 88.700 | 3,176,300 |
| 2025-09-05 | 76.500 | 81.850 | 76.400 | 81.850 | 81.850 | 1,441,800 |
| 2025-09-04 | 80.800 | 82.900 | 75.050 | 75.600 | 75.600 | 1,368,600 |
| 2025-09-03 | 77.500 | 81.600 | 77.000 | 80.800 | 80.800 | 869,500 |
| 2025-09-02 | 82.000 | 82.000 | 76.100 | 77.000 | 77.000 | 890,600 |
| 2025-09-01 | 77.900 | 81.900 | 77.900 | 80.000 | 80.000 | 1,003,391 |
| 2025-08-29 | 74.000 | 80.000 | 74.000 | 77.900 | 77.900 | 1,226,500 |
| 2025-08-28 | 79.100 | 80.500 | 73.850 | 74.000 | 74.000 | 2,516,400 |
| 2025-08-27 | 84.750 | 85.750 | 78.500 | 79.150 | 79.150 | 1,288,747 |
| 2025-08-26 | 79.950 | 85.950 | 79.000 | 83.900 | 83.900 | 3,067,316 |
| 2025-08-25 | 83.850 | 84.600 | 79.000 | 80.050 | 80.050 | 1,574,344 |
| 2025-08-22 | 82.950 | 83.900 | 80.750 | 83.500 | 83.500 | 479,283 |
| 2025-08-21 | 79.000 | 85.950 | 79.000 | 82.950 | 82.950 | 1,522,422 |
| 2025-08-20 | 81.700 | 81.900 | 76.100 | 79.000 | 79.000 | 1,880,887 |
| 2025-08-19 | 83.950 | 85.000 | 81.800 | 82.850 | 82.850 | 979,872 |
| 2025-08-18 | 83.950 | 84.050 | 81.200 | 83.950 | 83.950 | 1,192,218 |
| 2025-08-15 | 79.300 | 84.500 | 78.000 | 83.600 | 83.600 | 1,151,080 |
| 2025-08-14 | 77.250 | 82.750 | 73.800 | 79.300 | 79.300 | 2,943,349 |
| 2025-08-13 | 74.000 | 77.900 | 73.050 | 76.900 | 76.900 | 1,158,700 |
| 2025-08-12 | 77.400 | 79.000 | 74.250 | 74.750 | 74.750 | 943,700 |
| 2025-08-11 | 74.050 | 77.550 | 73.100 | 76.900 | 76.900 | 1,243,540 |
| 2025-08-08 | 73.200 | 74.250 | 71.100 | 74.250 | 74.250 | 1,110,100 |
| 2025-08-07 | 74.500 | 74.600 | 70.350 | 73.350 | 73.350 | 813,106 |
| 2025-08-06 | 74.700 | 76.000 | 72.400 | 74.450 | 74.450 | 892,772 |
| 2025-08-05 | 67.300 | 75.000 | 67.000 | 74.700 | 74.700 | 1,118,611 |
| 2025-08-04 | 63.450 | 68.000 | 63.200 | 67.250 | 67.250 | 1,170,282 |
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.