Shanghai Henlius Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 21.050 | 21.500 | 21.050 | 21.100 | 21.100 | 141,900 |
| 2024-11-05 | 21.600 | 21.850 | 20.900 | 21.450 | 21.450 | 635,400 |
| 2024-11-04 | 21.700 | 22.050 | 21.700 | 21.800 | 21.800 | 73,400 |
| 2024-11-01 | 21.650 | 22.050 | 21.650 | 21.900 | 21.900 | 105,200 |
| 2024-10-31 | 21.650 | 22.100 | 21.550 | 21.750 | 21.750 | 84,700 |
| 2024-10-30 | 21.800 | 22.150 | 21.700 | 22.150 | 22.150 | 197,000 |
| 2024-10-29 | 21.800 | 22.400 | 21.650 | 22.200 | 22.200 | 131,200 |
| 2024-10-28 | 21.700 | 22.000 | 21.600 | 21.800 | 21.800 | 48,800 |
| 2024-10-25 | 21.450 | 21.750 | 21.450 | 21.600 | 21.600 | 152,800 |
| 2024-10-24 | 21.900 | 21.900 | 21.000 | 21.700 | 21.700 | 379,700 |
| 2024-10-23 | 21.800 | 22.100 | 21.800 | 21.900 | 21.900 | 85,300 |
| 2024-10-22 | 22.050 | 22.300 | 22.000 | 22.050 | 22.050 | 17,400 |
| 2024-10-21 | 22.400 | 22.400 | 21.950 | 22.400 | 22.400 | 165,400 |
| 2024-10-18 | 22.550 | 22.550 | 22.300 | 22.450 | 22.450 | 49,000 |
| 2024-10-17 | 22.500 | 22.600 | 22.400 | 22.600 | 22.600 | 206,200 |
| 2024-10-16 | 22.500 | 22.700 | 22.500 | 22.650 | 22.650 | 168,400 |
| 2024-10-15 | 22.700 | 22.800 | 22.650 | 22.800 | 22.800 | 111,042 |
| 2024-10-14 | 22.750 | 22.800 | 22.600 | 22.700 | 22.700 | 88,100 |
| 2024-10-10 | 22.600 | 22.750 | 22.450 | 22.750 | 22.750 | 220,800 |
| 2024-10-09 | 22.600 | 22.600 | 22.400 | 22.600 | 22.600 | 403,600 |
| 2024-10-08 | 22.600 | 22.600 | 22.400 | 22.500 | 22.500 | 398,621 |
| 2024-10-07 | 22.550 | 22.750 | 22.550 | 22.650 | 22.650 | 328,600 |
| 2024-10-04 | 22.600 | 22.700 | 22.550 | 22.600 | 22.600 | 399,800 |
| 2024-10-03 | 23.000 | 23.000 | 22.600 | 22.850 | 22.850 | 180,370 |
| 2024-10-02 | 22.500 | 22.900 | 22.500 | 22.900 | 22.900 | 587,900 |
| 2024-09-30 | 22.600 | 22.700 | 22.500 | 22.600 | 22.600 | 818,800 |
| 2024-09-27 | 22.750 | 22.900 | 22.600 | 22.750 | 22.750 | 535,100 |
| 2024-09-26 | 22.950 | 23.000 | 22.600 | 22.950 | 22.950 | 690,500 |
| 2024-09-25 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 157,400 |
| 2024-09-24 | 23.000 | 23.100 | 22.900 | 23.000 | 23.000 | 440,154 |
| 2024-09-23 | 23.100 | 23.100 | 22.950 | 23.000 | 23.000 | 521,500 |
| 2024-09-20 | 23.050 | 23.100 | 23.000 | 23.050 | 23.050 | 213,600 |
| 2024-09-19 | 23.100 | 23.150 | 23.000 | 23.150 | 23.150 | 428,600 |
| 2024-09-17 | 23.150 | 23.200 | 23.100 | 23.150 | 23.150 | 127,800 |
| 2024-09-16 | 23.000 | 23.150 | 23.000 | 23.150 | 23.150 | 143,600 |
| 2024-09-13 | 23.150 | 23.200 | 23.050 | 23.150 | 23.150 | 130,300 |
| 2024-09-12 | 23.050 | 23.250 | 23.050 | 23.150 | 23.150 | 194,300 |
| 2024-09-11 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 278,500 |
| 2024-09-10 | 23.000 | 23.150 | 23.000 | 23.150 | 23.150 | 311,200 |
| 2024-09-09 | 23.050 | 23.100 | 23.000 | 23.100 | 23.100 | 382,700 |
| 2024-09-05 | 23.250 | 23.250 | 23.050 | 23.150 | 23.150 | 228,300 |
| 2024-09-04 | 23.150 | 23.250 | 23.100 | 23.200 | 23.200 | 442,964 |
| 2024-09-03 | 23.050 | 23.200 | 23.000 | 23.200 | 23.200 | 815,048 |
| 2024-09-02 | 23.000 | 23.050 | 22.850 | 23.050 | 23.050 | 481,800 |
| 2024-08-30 | 23.050 | 23.100 | 22.850 | 23.000 | 23.000 | 1,343,352 |
| 2024-08-29 | 23.050 | 23.100 | 23.000 | 23.000 | 23.000 | 154,000 |
| 2024-08-28 | 23.000 | 23.100 | 23.000 | 23.050 | 23.050 | 256,100 |
| 2024-08-27 | 23.050 | 23.100 | 23.000 | 23.000 | 23.000 | 408,100 |
| 2024-08-26 | 22.900 | 23.100 | 22.900 | 23.050 | 23.050 | 459,803 |
| 2024-08-23 | 23.000 | 23.000 | 22.800 | 22.900 | 22.900 | 168,800 |
| 2024-08-22 | 23.000 | 23.050 | 22.950 | 23.050 | 23.050 | 422,600 |
| 2024-08-21 | 23.000 | 23.050 | 22.950 | 23.050 | 23.050 | 555,800 |
| 2024-08-20 | 23.000 | 23.050 | 22.900 | 23.000 | 23.000 | 249,400 |
| 2024-08-19 | 23.000 | 23.100 | 22.950 | 23.050 | 23.050 | 457,334 |
| 2024-08-16 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 45,800 |
| 2024-08-15 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 43,900 |
| 2024-08-14 | 22.900 | 22.900 | 22.800 | 22.900 | 22.900 | 56,300 |
| 2024-08-13 | 22.700 | 23.000 | 22.700 | 23.000 | 23.000 | 114,900 |
| 2024-08-12 | 22.900 | 23.000 | 22.700 | 22.950 | 22.950 | 131,600 |
| 2024-08-09 | 22.950 | 22.950 | 22.650 | 22.650 | 22.650 | 311,800 |
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.