Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.860	22.400	21.760	22.260	21.043	337,800
2026-04-27	21.060	21.940	21.060	21.880	20.684	582,180
2026-04-24	21.260	21.500	20.940	21.340	20.173	163,800
2026-04-23	21.700	21.740	21.380	21.380	20.211	101,800
2026-04-22	21.440	21.740	21.100	21.720	20.533	492,440
2026-04-21	21.840	21.840	21.500	21.580	20.400	248,100
2026-04-20	21.760	21.840	21.680	21.700	20.514	112,180
2026-04-17	21.880	21.880	21.680	21.740	20.552	182,000
2026-04-16	22.020	22.040	21.780	21.880	20.684	121,220
2026-04-15	22.200	22.340	21.900	21.940	20.741	225,440
2026-04-14	22.300	22.420	21.920	22.140	20.930	106,500
2026-04-13	22.400	22.400	22.080	22.100	20.892	97,700
2026-04-10	22.300	22.620	22.300	22.380	21.157	35,400
2026-04-09	22.600	22.620	22.120	22.260	21.043	131,373
2026-04-08	22.920	22.920	22.360	22.600	21.365	99,600
2026-04-02	22.740	22.800	22.180	22.240	21.024	94,100
2026-04-01	23.260	23.260	22.280	22.500	21.270	214,300
2026-03-31	23.400	23.400	22.020	22.080	20.873	125,760
2026-03-30	23.480	23.480	22.440	22.600	21.365	95,100
2026-03-27	22.600	23.380	22.220	22.900	21.648	105,420
2026-03-26	23.260	23.560	22.700	22.700	21.459	236,000
2026-03-25	23.340	23.740	23.100	23.400	22.121	133,580
2026-03-24	22.960	23.060	22.320	23.060	21.799	61,200
2026-03-23	22.760	22.760	22.040	22.280	21.062	337,600
2026-03-20	24.000	24.100	22.740	22.740	21.497	971,380
2026-03-19	23.860	24.140	23.620	23.620	22.329	47,514
2026-03-18	23.720	24.280	23.720	24.060	22.745	37,600
2026-03-17	24.280	24.480	23.940	24.120	22.802	135,900
2026-03-16	23.880	24.360	23.880	24.280	22.953	284,340
2026-03-13	24.520	24.520	23.980	24.080	22.764	72,760
2026-03-12	24.040	24.340	24.020	24.320	22.991	48,280
2026-03-11	24.020	24.480	23.820	24.260	22.934	158,040
2026-03-10	24.520	24.520	24.020	24.060	22.745	62,800
2026-03-09	23.780	24.200	23.580	24.100	22.783	127,300
2026-03-06	23.960	24.400	23.800	24.140	22.820	92,100
2026-03-05	24.420	24.420	23.840	23.860	22.556	58,440
2026-03-04	23.820	24.300	23.800	24.040	22.726	72,500
2026-03-03	24.420	24.520	24.020	24.400	23.066	223,680
2026-03-02	25.000	25.240	24.420	24.560	23.217	269,000
2026-02-27	25.320	25.600	25.320	25.580	24.182	68,631
2026-02-26	25.680	25.680	25.220	25.280	23.898	78,800
2026-02-25	26.400	26.400	25.700	25.800	24.390	45,500
2026-02-24	26.500	26.680	25.700	25.940	24.522	76,300
2026-02-23	26.460	26.500	26.100	26.120	24.692	1,180
2026-02-13	26.020	26.780	25.860	26.720	25.259	139,600
2026-02-12	26.500	26.960	26.100	26.180	24.749	96,680
2026-02-11	26.700	27.060	26.700	26.740	25.278	120,800
2026-02-10	26.920	26.920	26.620	26.740	25.278	120,180
2026-02-09	26.960	26.960	26.380	26.700	25.240	97,660
2026-02-06	26.680	26.680	26.020	26.360	24.919	156,440
2026-02-05	26.380	27.040	26.180	26.700	25.240	437,180
2026-02-04	25.880	26.020	25.600	26.000	24.579	108,300
2026-02-03	25.100	26.380	25.100	25.880	24.465	67,240
2026-02-02	25.920	25.920	25.180	25.480	24.087	82,700
2026-01-30	26.300	26.560	25.720	25.920	24.503	343,000
2026-01-29	25.940	26.240	25.920	26.100	24.673	197,600
2026-01-28	25.660	26.360	25.660	26.200	24.768	173,500
2026-01-27	25.760	26.240	25.760	26.120	24.692	128,800
2026-01-26	26.100	26.220	25.520	26.000	24.579	223,200
2026-01-23	25.800	25.960	25.400	25.720	24.314	389,360

← NewerPage 3 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.