Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	70.000	70.600	65.600	66.000	66.000	1,708,422
2025-07-31	70.200	74.500	69.700	70.000	70.000	1,627,570
2025-07-30	71.850	73.550	70.200	70.950	70.950	1,288,615
2025-07-29	69.550	72.950	69.200	72.300	72.300	1,448,420
2025-07-28	62.250	69.850	61.900	69.550	69.550	1,918,282
2025-07-25	62.900	64.550	61.600	62.250	62.250	406,000
2025-07-24	62.350	63.300	60.500	62.900	62.900	708,800
2025-07-23	65.300	65.300	60.500	62.000	62.000	1,660,100
2025-07-22	64.700	65.900	64.450	65.300	65.300	1,338,500
2025-07-21	63.250	64.650	61.650	64.600	64.600	860,700
2025-07-18	63.500	63.600	62.100	63.000	63.000	368,900
2025-07-17	59.650	63.500	59.650	63.500	63.500	2,246,590
2025-07-16	55.250	61.350	55.250	59.650	59.650	2,194,700
2025-07-15	52.200	55.700	52.200	55.050	55.050	1,008,414
2025-07-14	52.100	52.600	50.900	52.150	52.150	992,400
2025-07-11	55.350	55.850	52.000	52.300	52.300	1,322,300
2025-07-10	55.900	57.300	54.050	55.450	55.450	1,445,600
2025-07-09	54.600	56.200	53.150	55.900	55.900	893,200
2025-07-08	55.050	56.300	54.150	54.850	54.850	790,500
2025-07-07	55.550	56.300	55.050	55.050	55.050	1,073,000
2025-07-04	55.950	56.200	53.850	55.900	55.900	721,311
2025-07-03	52.800	55.950	50.800	55.950	55.950	2,026,100
2025-07-02	52.800	54.500	51.600	52.300	52.300	965,667
2025-06-30	50.750	53.800	50.400	52.800	52.800	2,664,826
2025-06-27	51.100	51.100	49.050	50.250	50.250	1,004,900
2025-06-26	50.650	51.150	48.300	50.850	50.850	1,871,600
2025-06-25	51.350	51.500	50.150	50.650	50.650	1,417,014
2025-06-24	49.600	51.500	48.700	51.350	51.350	3,520,747
2025-06-23	47.800	49.900	47.700	49.600	49.600	1,333,300
2025-06-20	48.450	48.450	46.300	48.000	48.000	854,500
2025-06-19	50.000	50.800	47.000	47.950	47.950	2,088,057
2025-06-18	47.800	49.700	47.000	49.500	49.500	979,338
2025-06-17	49.150	51.000	46.050	47.000	47.000	2,455,900
2025-06-16	46.900	50.400	46.900	49.200	49.200	1,790,400
2025-06-13	49.200	49.200	46.550	47.800	47.800	1,415,735
2025-06-12	49.400	49.600	48.000	48.400	48.400	983,702
2025-06-11	49.500	49.500	48.000	48.850	48.850	956,400
2025-06-10	48.800	49.950	48.400	49.400	49.400	2,074,200
2025-06-09	46.500	48.950	46.100	48.350	48.350	1,531,700
2025-06-06	45.200	46.100	43.800	45.600	45.600	1,333,400
2025-06-05	48.000	48.550	44.950	45.450	45.450	879,500
2025-06-04	46.400	49.950	46.300	48.000	48.000	2,035,360
2025-06-03	46.300	46.600	44.800	46.050	46.050	877,900
2025-06-02	46.650	46.650	43.000	46.300	46.300	1,067,100
2025-05-30	44.450	47.100	44.350	46.650	46.650	2,987,299
2025-05-29	43.750	44.500	42.400	44.350	44.350	862,900
2025-05-28	43.000	43.900	42.050	43.800	43.800	682,500
2025-05-27	42.750	43.950	42.100	42.700	42.700	732,000
2025-05-26	42.750	42.750	41.200	42.100	42.100	877,300
2025-05-23	43.350	43.550	42.000	42.100	42.100	1,361,000
2025-05-22	43.600	43.600	42.100	42.200	42.200	846,100
2025-05-21	40.400	44.050	40.400	43.500	43.500	2,069,034
2025-05-20	39.900	41.450	39.700	40.550	40.550	1,227,900
2025-05-19	40.000	40.000	38.050	39.300	39.300	399,700
2025-05-16	40.000	40.100	39.300	39.600	39.600	678,100
2025-05-15	37.900	40.550	37.150	40.000	40.000	1,705,974
2025-05-14	37.700	38.250	36.500	37.900	37.900	671,300
2025-05-13	36.900	38.050	34.550	36.600	36.600	1,749,500
2025-05-12	34.000	35.000	32.750	34.250	34.250	1,302,450
2025-05-09	35.300	36.600	35.000	35.250	35.250	1,091,992

← NewerPage 6 of 21 · 1,230 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.