Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	17.960	18.700	17.960	18.500	18.500	1,021,500
2025-02-05	17.840	18.160	17.080	17.960	17.960	1,675,900
2025-02-04	17.400	18.020	17.040	17.760	17.760	1,114,200
2025-02-03	16.620	17.060	16.620	16.980	16.980	596,103
2025-01-28	16.820	16.820	16.820	16.820	16.820	628,800
2025-01-27	16.100	17.000	16.100	17.000	17.000	1,150,500
2025-01-24	15.740	16.480	15.740	16.100	16.100	1,144,000
2025-01-23	15.300	17.000	15.200	15.740	15.740	6,640,200
2025-01-22	18.020	18.600	17.100	17.100	17.100	734,500
2025-01-21	19.000	19.020	17.860	17.880	17.880	3,111,500
2025-01-20	19.000	19.340	18.960	19.000	19.000	1,031,800
2025-01-17	19.300	19.320	19.000	19.020	19.020	1,089,000
2025-01-16	19.600	19.700	19.200	19.300	19.300	680,500
2025-01-15	20.350	20.350	19.540	19.580	19.580	1,312,200
2025-01-14	21.750	21.750	19.900	20.200	20.200	3,446,900
2025-01-13	22.000	23.000	21.500	22.500	22.500	1,939,251
2025-01-10	23.500	23.500	23.200	23.200	23.200	1,669,300
2025-01-09	23.550	23.650	23.500	23.600	23.600	849,000
2025-01-08	23.450	23.550	23.450	23.550	23.550	177,807
2025-01-07	23.600	23.650	23.400	23.500	23.500	668,174
2025-01-06	23.650	23.800	23.550	23.650	23.650	370,200
2025-01-03	23.500	23.750	23.450	23.650	23.650	280,900
2025-01-02	23.600	23.600	23.300	23.500	23.500	568,600
2024-12-31	23.700	23.700	23.700	23.700	23.700	100,800
2024-12-30	23.850	23.950	23.850	23.900	23.900	318,500
2024-12-27	23.800	23.950	23.800	23.900	23.900	478,603
2024-12-24	23.950	23.950	23.950	23.950	23.950	520,300
2024-12-23	23.950	23.950	23.800	23.900	23.900	699,800
2024-12-20	23.900	23.950	23.800	23.900	23.900	610,800
2024-12-19	23.800	23.900	23.700	23.850	23.850	588,900
2024-12-18	23.650	23.850	23.650	23.850	23.850	1,535,200
2024-12-17	23.300	23.750	23.300	23.600	23.600	2,378,015
2024-12-16	22.000	22.300	22.000	22.250	22.250	132,500
2024-12-13	21.900	22.300	21.900	22.200	22.200	13,600
2024-12-12	22.300	22.300	22.000	22.300	22.300	165,700
2024-12-11	22.400	22.400	22.150	22.250	22.250	48,200
2024-12-10	22.150	22.300	22.000	22.300	22.300	169,800
2024-12-09	21.950	22.150	21.950	22.150	22.150	59,319
2024-12-06	21.600	22.200	21.600	22.150	22.150	214,300
2024-12-05	21.500	21.800	21.300	21.500	21.500	28,400
2024-12-04	21.600	21.750	21.450	21.600	21.600	86,000
2024-12-03	21.500	21.800	21.450	21.600	21.600	19,412
2024-12-02	21.500	21.700	21.500	21.500	21.500	12,300
2024-11-29	21.450	21.550	21.200	21.500	21.500	67,200
2024-11-28	21.700	21.700	21.400	21.450	21.450	14,800
2024-11-27	20.900	21.850	20.900	21.700	21.700	210,000
2024-11-26	20.850	20.850	20.450	20.600	20.600	707,130
2024-11-25	21.500	21.550	20.750	20.900	20.900	345,300
2024-11-22	20.250	20.300	20.000	20.250	20.250	402,800
2024-11-21	20.300	20.450	20.150	20.300	20.300	230,800
2024-11-20	20.300	20.550	20.150	20.350	20.350	405,400
2024-11-19	20.400	20.450	20.000	20.300	20.300	88,200
2024-11-18	20.200	20.350	20.150	20.350	20.350	51,200
2024-11-15	20.250	20.300	20.150	20.150	20.150	25,300
2024-11-14	20.300	20.500	20.250	20.250	20.250	22,400
2024-11-13	20.350	20.650	20.350	20.650	20.650	75,100
2024-11-12	20.550	20.900	20.500	20.500	20.500	174,800
2024-11-11	21.000	21.100	20.650	20.950	20.950	112,500
2024-11-08	21.400	21.400	21.000	21.000	21.000	177,800
2024-11-07	21.350	21.400	21.000	21.000	21.000	217,500

← NewerPage 8 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.