Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	35.300	36.600	35.000	35.250	35.250	1,091,992
2025-05-08	36.400	36.700	34.700	35.500	35.500	739,900
2025-05-07	37.250	37.400	35.100	36.600	36.600	822,000
2025-05-06	40.350	40.350	36.350	37.050	37.050	784,623
2025-05-02	38.950	40.400	37.800	40.350	40.350	926,685
2025-04-30	38.350	39.950	37.250	38.950	38.950	796,285
2025-04-29	37.950	38.650	37.600	38.350	38.350	410,600
2025-04-28	37.500	37.850	35.350	37.850	37.850	871,200
2025-04-25	38.900	38.950	37.750	37.850	37.850	467,322
2025-04-24	37.700	39.000	37.100	38.950	38.950	937,400
2025-04-23	37.900	38.700	37.100	37.700	37.700	903,100
2025-04-22	34.000	39.200	34.000	37.900	37.900	2,753,700
2025-04-17	32.150	35.450	32.000	33.950	33.950	2,437,500
2025-04-16	31.850	34.050	30.750	32.000	32.000	4,173,000
2025-04-15	30.400	32.100	29.550	31.850	31.850	2,122,700
2025-04-14	29.800	30.700	28.800	30.350	30.350	1,552,800
2025-04-11	26.000	28.950	26.000	28.600	28.600	1,042,300
2025-04-10	26.300	27.800	25.650	26.000	26.000	1,170,100
2025-04-09	26.050	26.050	23.750	25.600	25.600	1,434,500
2025-04-08	26.000	27.900	24.850	26.100	26.100	1,032,517
2025-04-07	32.100	32.100	23.000	26.750	26.750	3,157,500
2025-04-03	34.300	34.300	31.950	33.050	33.050	1,246,700
2025-04-02	36.200	36.200	33.800	34.000	34.000	1,618,500
2025-04-01	34.350	36.450	34.350	35.800	35.800	2,530,000
2025-03-31	34.800	34.800	33.100	34.350	34.350	791,929
2025-03-28	32.650	36.800	32.150	34.650	34.650	2,978,800
2025-03-27	31.000	32.950	29.900	32.650	32.650	2,411,570
2025-03-26	28.900	31.100	28.900	31.100	31.100	1,899,500
2025-03-25	31.600	32.300	26.750	28.900	28.900	1,587,550
2025-03-24	30.500	31.650	29.300	31.600	31.600	1,043,100
2025-03-21	33.800	33.800	29.350	30.500	30.500	4,173,800
2025-03-20	30.300	34.650	30.100	33.850	33.850	4,609,600
2025-03-19	31.150	31.350	30.000	30.250	30.250	1,085,315
2025-03-18	30.500	31.750	30.300	31.450	31.450	1,260,300
2025-03-17	30.950	30.950	29.700	30.200	30.200	494,200
2025-03-14	29.000	31.000	28.800	30.950	30.950	1,030,000
2025-03-13	29.600	29.700	28.300	29.100	29.100	321,100
2025-03-12	30.000	30.750	29.600	29.600	29.600	511,700
2025-03-11	30.150	30.800	29.250	30.000	30.000	651,800
2025-03-10	31.000	31.850	27.000	30.200	30.200	1,653,700
2025-03-07	30.550	31.900	30.550	31.000	31.000	1,079,921
2025-03-06	28.050	31.750	28.050	31.450	31.450	3,802,405
2025-03-05	27.200	28.750	26.700	28.000	28.000	1,923,000
2025-03-04	27.000	27.600	26.600	27.250	27.250	922,655
2025-03-03	27.450	28.100	26.000	27.600	27.600	1,380,949
2025-02-28	27.800	28.700	26.800	27.450	27.450	1,128,965
2025-02-27	27.650	29.200	26.850	28.250	28.250	3,049,156
2025-02-26	23.250	28.200	23.050	27.650	27.650	5,643,200
2025-02-25	22.000	23.450	21.400	23.250	23.250	2,853,025
2025-02-24	21.300	22.450	21.150	21.950	21.950	1,266,700
2025-02-21	20.700	21.300	20.600	21.300	21.300	576,900
2025-02-20	20.850	20.950	20.150	20.500	20.500	463,300
2025-02-19	20.900	21.150	20.550	20.950	20.950	573,100
2025-02-18	21.250	21.350	20.400	20.900	20.900	816,200
2025-02-17	21.050	21.800	20.750	20.950	20.950	1,084,100
2025-02-14	21.050	21.050	21.050	21.050	21.050	747,834
2025-02-13	21.650	21.900	20.800	20.900	20.900	964,092
2025-02-12	21.000	21.900	21.000	21.650	21.650	614,600
2025-02-11	20.800	21.050	20.400	20.750	20.750	893,500
2025-02-10	20.150	22.000	20.150	21.050	21.050	1,854,097

← NewerPage 7 of 21 · 1,234 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.