Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.890	15.890	15.480	15.630	15.630	24,000
2026-10-20	15.440	15.630	15.380	15.590	15.590	114,280
2026-10-16	15.340	15.720	15.340	15.610	15.610	90,600
2026-10-15	15.590	15.830	15.500	15.620	15.620	93,000
2026-10-14	16.060	16.060	15.710	15.960	15.960	32,900
2026-10-13	15.760	15.980	15.500	15.970	15.970	57,420
2026-10-12	16.290	16.290	15.810	15.970	15.970	66,500
2026-10-09	16.060	16.120	15.770	16.110	16.110	107,600
2026-10-08	15.960	16.140	15.480	16.070	16.070	97,000
2026-10-07	15.580	16.280	15.310	15.500	15.500	7,300
2026-10-06	15.500	16.270	15.300	15.680	15.680	147,240
2026-10-05	16.330	16.330	16.330	16.330	16.330	0
2026-10-02	16.330	16.330	16.330	16.330	16.330	100
2026-09-30	15.790	16.350	15.430	16.350	16.350	167,600
2026-09-29	15.920	15.920	15.540	15.720	15.720	18,500
2026-09-28	15.300	15.870	15.300	15.550	15.550	48,700
2026-09-25	15.820	15.820	15.820	15.820	15.820	20
2026-09-24	16.000	16.000	15.560	15.820	15.820	69,200
2026-09-23	16.070	16.090	15.700	15.960	15.960	50,320
2026-09-22	15.920	16.050	15.590	15.800	15.800	19,100
2026-09-21	15.800	16.100	15.500	15.940	15.940	315,780
2026-09-18	16.540	16.540	15.200	15.200	15.200	320,100
2026-09-17	16.400	16.400	15.970	16.110	16.110	28,500
2026-09-16	16.020	16.480	15.910	16.400	16.400	105,800
2026-09-15	16.790	16.790	16.080	16.230	16.230	35,100
2026-09-14	16.200	16.490	16.080	16.470	16.470	106,900
2026-09-11	16.450	16.680	16.270	16.490	16.490	53,600
2026-09-10	16.510	16.810	16.470	16.760	16.760	84,200
2026-09-09	16.830	16.840	16.530	16.770	16.770	31,500
2026-09-08	16.800	16.870	16.650	16.810	16.810	70,200
2026-09-07	16.480	16.850	16.470	16.740	16.740	92,980
2026-09-04	16.760	16.770	16.520	16.730	16.730	58,400
2026-09-03	16.800	16.850	16.620	16.790	16.501	35,600
2026-09-02	16.600	17.170	16.480	16.640	16.354	93,400
2026-09-01	15.980	16.810	15.980	16.680	16.393	428,720
2026-08-31	16.150	16.740	16.150	16.430	16.147	103,900
2026-08-28	15.800	16.750	15.800	16.650	16.363	138,800
2026-08-27	16.790	16.790	16.250	16.630	16.344	114,500
2026-08-26	16.600	16.880	16.380	16.500	16.216	74,700
2026-08-25	16.100	16.560	16.100	16.490	16.206	147,080
2026-08-24	16.090	16.200	15.520	16.100	15.823	582,240
2026-08-21	16.480	16.580	16.240	16.460	16.177	90,200
2026-08-20	16.380	16.920	16.320	16.480	16.196	165,600
2026-08-19	16.410	16.460	16.140	16.170	15.892	87,580
2026-08-18	16.590	16.630	16.330	16.580	16.295	80,900
2026-08-17	16.610	16.720	16.380	16.650	16.363	70,900
2026-08-14	16.610	16.980	16.610	16.750	16.462	74,600
2026-08-13	16.680	16.970	16.680	16.820	16.531	204,600
2026-08-12	16.600	16.840	16.430	16.520	16.236	56,500
2026-08-11	16.800	16.980	16.560	16.600	16.314	69,500
2026-08-10	16.520	16.930	16.490	16.830	16.540	232,100
2026-08-07	16.170	16.600	16.150	16.400	16.118	211,300
2026-08-06	16.420	16.420	16.130	16.300	16.019	115,600
2026-08-05	16.320	16.520	16.260	16.480	16.196	69,200
2026-08-04	16.440	16.480	16.310	16.390	16.108	48,200
2026-08-03	16.400	16.560	16.250	16.370	16.088	79,200
2026-07-31	16.550	16.650	16.160	16.480	16.196	79,820
2026-07-30	16.440	16.780	16.350	16.540	16.255	128,500
2026-07-29	16.220	16.450	16.160	16.440	16.157	159,980
2026-07-28	16.200	16.220	16.000	16.160	15.882	36,000

Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2890 HKD
2026-06-04	0.6883 HKD
2025-09-05	0.4385 HKD
2025-06-17	0.6550 HKD
2024-09-20	0.4387 HKD
2024-06-06	1.5375 HKD
2023-07-04	0.4410 HKD
2022-07-29	0.8200 HKD
2021-07-15	0.6060 HKD
2020-07-02	0.7660 HKD
2019-03-14	0.5848 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.