Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.320	27.360	26.660	26.820	25.354	107,900
2025-10-23	26.620	30.680	26.000	27.180	25.694	698,400
2025-10-22	26.760	27.040	26.540	26.800	25.335	71,300
2025-10-21	27.100	27.260	26.760	26.760	25.297	91,000
2025-10-20	26.920	27.420	26.800	27.100	25.619	140,840
2025-10-17	27.160	27.160	26.320	26.900	25.430	239,000
2025-10-16	26.500	27.400	26.500	27.160	25.675	281,900
2025-10-15	25.400	26.800	25.400	26.680	25.222	266,340
2025-10-14	26.080	26.220	25.540	25.660	24.257	387,740
2025-10-13	25.800	26.080	25.500	26.080	24.654	312,980
2025-10-10	26.200	26.960	26.000	26.160	24.730	321,560
2025-10-09	25.740	26.300	25.660	26.220	24.787	242,800
2025-10-08	25.240	25.560	25.220	25.360	23.974	76,822
2025-10-06	25.820	26.000	25.020	26.000	24.579	62,700
2025-10-03	26.120	26.320	25.860	25.980	24.560	30,000
2025-10-02	26.680	26.820	26.260	26.380	24.938	111,560
2025-09-30	26.280	26.880	26.080	26.860	25.392	282,560
2025-09-29	26.420	26.420	25.820	26.280	24.843	305,900
2025-09-26	26.720	26.720	25.940	26.000	24.579	453,160
2025-09-25	27.300	27.380	26.740	26.760	25.297	220,300
2025-09-24	27.200	27.420	26.880	27.300	25.808	224,960
2025-09-23	27.020	27.120	26.520	26.900	25.430	324,100
2025-09-22	27.140	27.720	27.140	27.380	25.883	486,880
2025-09-19	27.700	28.700	26.640	26.640	25.184	909,800
2025-09-18	28.160	28.340	27.500	28.080	26.545	466,940
2025-09-17	27.720	28.220	27.720	28.120	26.583	238,660
2025-09-16	28.360	28.360	27.560	28.160	26.621	270,600
2025-09-15	28.120	28.120	27.640	27.880	26.356	492,600
2025-09-12	28.400	28.400	27.820	28.220	26.677	254,100
2025-09-11	28.100	28.380	27.280	28.300	26.753	360,440
2025-09-10	28.080	28.540	27.860	28.100	26.564	233,975
2025-09-09	28.020	28.460	27.740	28.060	26.526	389,900
2025-09-08	27.100	28.060	27.100	28.000	26.469	353,140
2025-09-05	26.500	27.220	26.500	27.140	25.656	289,540
2025-09-04	27.140	27.320	26.500	26.720	24.845	373,100
2025-09-03	27.220	27.660	27.060	27.080	25.180	192,000
2025-09-02	27.600	28.140	27.100	27.220	25.310	298,680
2025-09-01	27.660	28.080	27.660	27.960	25.998	332,280
2025-08-29	28.220	28.220	27.500	27.660	25.719	286,720
2025-08-28	28.240	28.400	27.040	27.680	25.738	647,340
2025-08-27	28.900	29.220	28.180	28.200	26.221	630,560
2025-08-26	29.860	29.860	28.840	28.840	26.816	595,600
2025-08-25	29.500	30.020	29.300	29.660	27.579	842,800
2025-08-22	29.260	29.500	29.000	29.320	27.262	487,100
2025-08-21	29.600	30.100	29.020	29.260	27.207	560,800
2025-08-20	30.000	30.020	28.840	29.400	27.337	604,000
2025-08-19	30.480	31.280	29.780	29.960	27.858	1,843,924
2025-08-18	29.360	30.380	29.360	30.200	28.081	1,083,740
2025-08-15	28.700	29.280	28.420	29.220	27.169	364,060
2025-08-14	29.700	29.700	28.300	28.500	26.500	572,000
2025-08-13	29.680	29.800	29.260	29.440	27.374	858,500
2025-08-12	29.500	30.140	29.000	29.500	27.430	562,340
2025-08-11	29.400	29.480	28.540	29.480	27.411	269,080
2025-08-08	28.520	29.440	28.400	28.960	26.928	376,160
2025-08-07	29.200	29.460	28.540	29.160	27.114	544,160
2025-08-06	28.920	29.500	28.840	29.200	27.151	367,440
2025-08-05	28.000	28.980	27.880	28.980	26.946	485,140
2025-08-04	28.280	28.280	27.300	28.140	26.165	340,720
2025-08-01	28.200	28.900	27.800	27.850	25.896	397,700
2025-07-31	28.950	29.250	28.050	28.200	26.221	549,740

← NewerPage 5 of 21 · 1,230 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.