Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.990	16.220	15.800	16.210	15.931	155,900
2026-07-24	16.210	16.230	15.800	15.930	15.656	137,000
2026-07-23	16.690	16.690	16.260	16.320	16.039	106,600
2026-07-22	16.840	16.840	16.500	16.500	16.216	151,060
2026-07-21	16.690	16.900	16.480	16.830	16.540	178,000
2026-07-20	16.230	16.950	16.030	16.840	16.550	644,020
2026-07-17	16.310	16.650	16.020	16.230	15.951	266,839
2026-07-16	16.880	16.880	16.100	16.550	16.265	211,500
2026-07-15	16.270	16.690	16.270	16.480	16.196	650,640
2026-07-14	16.060	16.300	15.870	16.180	15.902	157,140
2026-07-13	15.900	16.060	15.600	16.060	15.784	124,540
2026-07-10	15.800	16.300	15.720	16.050	15.774	133,200
2026-07-09	15.840	16.180	15.780	15.910	15.636	68,100
2026-07-08	16.060	16.390	15.240	16.050	15.774	298,500
2026-07-07	15.770	15.970	15.550	15.570	15.302	64,960
2026-07-06	16.450	16.450	15.550	16.020	15.744	83,600
2026-07-03	16.160	16.160	15.750	15.860	15.587	99,480
2026-07-02	15.980	16.380	15.490	15.490	15.223	142,180
2026-06-30	15.560	15.880	15.060	15.320	15.056	100,480
2026-06-29	15.200	15.900	15.040	15.480	15.214	254,360
2026-06-26	15.540	15.880	15.230	15.230	14.968	205,040
2026-06-25	15.720	15.940	15.500	15.690	15.420	120,400
2026-06-24	16.500	16.670	15.880	15.890	15.617	138,200
2026-06-23	15.910	16.580	15.910	16.200	15.921	545,700
2026-06-22	16.490	16.490	15.660	15.730	15.459	165,300
2026-06-18	15.990	16.480	15.920	16.060	15.784	398,380
2026-06-17	16.870	16.870	16.050	16.090	15.813	341,200
2026-06-16	16.310	16.690	15.950	16.560	16.275	169,160
2026-06-15	16.420	16.670	16.110	16.300	16.019	348,520
2026-06-12	16.500	16.720	15.940	16.400	16.118	569,200
2026-06-11	16.790	17.080	16.440	16.480	16.196	156,140
2026-06-10	17.000	17.240	16.810	16.890	16.599	137,900
2026-06-09	17.280	17.330	17.000	17.080	16.786	105,200
2026-06-08	17.880	17.880	17.110	17.200	16.904	113,320
2026-06-05	17.760	18.210	17.760	17.900	17.592	82,400
2026-06-04	17.860	17.870	17.190	17.810	17.504	243,200
2026-06-03	18.000	18.290	17.910	18.060	17.073	121,800
2026-06-02	18.800	18.800	18.000	18.070	17.082	316,650
2026-06-01	18.200	18.590	18.200	18.500	17.489	248,800
2026-05-29	18.080	18.660	18.000	18.230	17.234	284,700
2026-05-28	18.780	18.780	18.070	18.220	17.224	183,680
2026-05-27	19.870	19.870	18.780	18.790	17.763	201,280
2026-05-26	19.990	20.000	19.350	19.360	18.302	178,500
2026-05-22	20.120	20.260	20.020	20.080	18.982	108,700
2026-05-21	20.700	20.780	20.120	20.360	19.247	111,060
2026-05-20	20.600	20.700	20.380	20.500	19.379	97,300
2026-05-19	21.040	21.040	20.540	20.700	19.568	106,500
2026-05-18	21.580	21.600	20.820	20.880	19.739	226,700
2026-05-15	22.220	22.220	21.520	21.580	20.400	104,480
2026-05-14	22.580	22.580	22.000	22.040	20.835	75,900
2026-05-13	22.100	22.460	21.960	22.200	20.986	211,740
2026-05-12	22.980	23.200	22.020	22.360	21.138	239,600
2026-05-11	22.480	22.880	22.280	22.860	21.610	131,900
2026-05-08	22.240	22.520	21.980	22.480	21.251	86,100
2026-05-07	22.200	22.400	21.900	22.180	20.968	133,560
2026-05-06	21.500	22.140	21.300	21.980	20.779	163,200
2026-05-05	21.560	22.140	21.200	21.620	20.438	57,100
2026-05-04	22.120	22.400	21.180	21.560	20.381	53,200
2026-04-30	22.520	22.540	22.100	22.120	20.911	85,800
2026-04-29	22.200	22.580	21.960	22.580	21.346	207,100

← NewerPage 2 of 5 · 244 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.