Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	25.500	25.940	25.160	25.500	24.106	240,400
2026-01-21	25.220	26.060	24.980	25.500	24.106	396,000
2026-01-20	25.040	25.220	24.920	24.960	23.596	141,000
2026-01-19	25.480	25.480	25.160	25.160	23.785	49,200
2026-01-16	25.940	25.940	25.500	25.520	24.125	69,300
2026-01-15	26.440	26.440	25.800	25.940	24.522	52,000
2026-01-14	26.400	26.980	26.300	26.440	24.995	162,520
2026-01-13	26.180	26.620	26.040	26.120	24.692	206,700
2026-01-12	25.700	26.060	25.520	26.020	24.598	315,200
2026-01-09	25.500	25.720	25.220	25.680	24.276	81,360
2026-01-08	25.780	25.780	25.240	25.640	24.238	195,600
2026-01-07	25.660	25.780	25.240	25.700	24.295	160,520
2026-01-06	25.620	25.660	25.280	25.620	24.220	118,880
2026-01-05	24.320	25.360	24.320	25.120	23.747	228,300
2026-01-02	24.920	24.920	24.060	24.300	22.972	25,800
2025-12-31	24.560	24.560	24.320	24.400	23.066	82,200
2025-12-30	24.860	24.880	24.540	24.560	23.217	144,880
2025-12-29	25.520	25.520	24.840	25.000	23.633	201,400
2025-12-24	25.080	25.560	25.060	25.520	24.125	44,135
2025-12-23	25.520	25.720	25.220	25.540	24.144	100,200
2025-12-22	25.140	25.760	25.140	25.520	24.125	89,100
2025-12-19	25.200	25.680	25.200	25.680	24.276	66,280
2025-12-18	24.680	25.560	24.680	25.540	24.144	172,300
2025-12-17	25.700	25.700	24.680	24.900	23.539	325,100
2025-12-16	26.520	26.580	24.820	24.880	23.520	375,860
2025-12-15	26.480	26.480	25.840	25.840	24.428	225,900
2025-12-12	26.700	26.700	26.440	26.440	24.995	147,400
2025-12-11	26.800	26.800	26.500	26.660	25.203	128,880
2025-12-10	26.820	27.020	26.500	26.660	25.203	84,880
2025-12-09	27.000	27.280	26.760	26.820	25.354	310,920
2025-12-08	27.560	27.560	27.080	27.280	25.789	220,040
2025-12-05	27.100	27.520	27.060	27.360	25.864	125,500
2025-12-04	27.400	27.400	27.100	27.180	25.694	167,900
2025-12-03	27.420	27.500	27.220	27.280	25.789	207,500
2025-12-02	27.760	27.760	27.220	27.500	25.997	227,140
2025-12-01	27.560	27.700	27.340	27.700	26.186	188,500
2025-11-28	27.980	27.980	27.460	27.800	26.280	308,740
2025-11-27	27.500	27.980	27.500	27.800	26.280	121,500
2025-11-26	27.460	28.040	27.440	27.700	26.186	340,000
2025-11-25	27.660	28.100	27.480	27.580	26.072	451,400
2025-11-24	26.860	27.880	26.860	27.500	25.997	129,900
2025-11-21	27.140	27.500	26.860	27.340	25.846	305,320
2025-11-20	27.800	27.800	27.000	27.540	26.035	111,400
2025-11-19	27.680	27.680	27.200	27.200	25.713	145,520
2025-11-18	27.400	27.740	27.320	27.500	25.997	242,940
2025-11-17	27.380	27.820	27.260	27.760	26.243	252,500
2025-11-14	28.160	28.180	27.620	28.000	26.469	262,740
2025-11-13	28.000	28.120	27.900	28.120	26.583	268,620
2025-11-12	28.060	28.260	27.760	28.060	26.526	216,700
2025-11-11	28.040	28.060	27.700	28.060	26.526	262,560
2025-11-10	27.520	28.000	27.520	27.900	26.375	220,920
2025-11-07	27.740	27.740	27.320	27.600	26.091	117,800
2025-11-06	28.200	28.200	27.300	27.740	26.224	144,960
2025-11-05	27.120	27.520	26.880	27.460	25.959	108,858
2025-11-04	26.740	28.260	26.740	27.460	25.959	204,000
2025-11-03	27.420	27.800	27.160	27.800	26.280	163,920
2025-10-31	27.000	27.560	27.000	27.400	25.902	211,700
2025-10-30	27.320	27.340	26.880	27.000	25.524	170,400
2025-10-28	27.100	27.340	26.900	27.320	25.827	177,500
2025-10-27	26.700	27.540	26.700	27.220	25.732	280,200

← NewerPage 4 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.