Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	28.950	29.250	28.050	28.200	26.221	549,740
2025-07-30	29.800	30.000	28.800	29.100	27.058	766,700
2025-07-29	29.600	29.750	28.650	29.750	27.662	771,620
2025-07-28	29.450	29.750	29.150	29.550	27.476	546,800
2025-07-25	30.200	30.200	29.350	29.400	27.337	570,500
2025-07-24	28.900	30.750	28.500	30.050	27.941	2,044,220
2025-07-23	28.750	29.650	28.350	28.550	26.546	934,500
2025-07-22	28.850	29.500	28.000	28.550	26.546	907,260
2025-07-21	29.200	29.200	28.250	28.700	26.686	1,000,720
2025-07-18	29.650	29.650	28.450	29.200	27.151	1,043,200
2025-07-17	27.300	29.400	27.200	29.350	27.290	2,789,620
2025-07-16	26.650	27.300	26.450	27.300	25.384	626,980
2025-07-15	26.700	26.950	26.100	26.450	24.594	398,900
2025-07-14	27.450	27.450	26.450	26.700	24.826	857,500
2025-07-11	26.400	27.400	26.400	27.100	25.198	1,230,240
2025-07-10	26.450	27.000	26.000	26.500	24.640	498,500
2025-07-09	25.900	26.700	25.750	26.250	24.408	826,660
2025-07-08	25.450	26.350	25.450	25.900	24.082	587,700
2025-07-07	25.800	25.800	25.200	25.300	23.525	330,580
2025-07-04	26.450	26.500	25.750	25.800	23.989	424,300
2025-07-03	25.550	26.650	25.550	25.900	24.082	534,680
2025-07-02	25.250	25.700	25.100	25.450	23.664	328,865
2025-06-30	24.800	25.300	24.650	25.100	23.339	220,940
2025-06-27	25.500	25.500	24.350	24.700	22.967	189,400
2025-06-26	25.500	25.500	24.700	24.850	23.106	181,200
2025-06-25	25.200	25.600	25.100	25.500	23.711	353,540
2025-06-24	24.500	25.350	24.400	25.300	23.525	317,120
2025-06-23	24.000	24.550	23.550	24.400	22.688	292,200
2025-06-20	24.100	24.500	24.050	24.050	22.362	290,300
2025-06-19	25.000	25.000	24.000	24.050	22.362	643,600
2025-06-18	25.700	25.800	24.900	25.000	23.246	435,500
2025-06-17	26.300	27.400	25.550	25.750	23.943	1,244,000
2025-06-16	26.500	27.000	26.350	26.700	24.217	1,027,300
2025-06-13	26.850	26.850	25.750	26.550	24.081	1,026,880
2025-06-12	26.500	26.900	26.450	26.850	24.353	1,113,940
2025-06-11	26.550	27.300	26.400	26.500	24.036	785,860
2025-06-10	27.350	27.400	26.150	26.550	24.081	809,200
2025-06-09	26.550	27.050	26.350	27.000	24.489	741,900
2025-06-06	26.300	26.400	25.850	26.300	23.854	288,640
2025-06-05	27.000	27.000	26.050	26.300	23.854	502,000
2025-06-04	27.100	27.250	26.500	26.650	24.172	536,900
2025-06-03	26.000	27.000	25.950	26.800	24.308	567,100
2025-06-02	26.250	26.400	25.200	26.100	23.673	131,900
2025-05-30	27.650	27.650	26.150	26.400	23.945	466,700
2025-05-29	27.000	27.450	26.500	27.200	24.671	875,300
2025-05-28	27.400	27.800	26.750	27.050	24.535	533,800
2025-05-27	27.350	28.150	27.250	27.400	24.852	897,962
2025-05-26	27.800	28.000	26.750	27.250	24.716	1,062,700
2025-05-23	26.450	28.050	26.300	27.000	24.489	1,645,140
2025-05-22	25.900	27.450	25.900	26.450	23.990	1,958,500
2025-05-21	26.200	26.250	25.150	25.750	23.356	839,800
2025-05-20	24.950	26.050	24.600	25.500	23.129	2,348,460
2025-05-19	23.550	24.200	23.450	24.100	21.859	287,520
2025-05-16	23.350	23.550	23.150	23.450	21.269	114,100
2025-05-15	23.450	23.900	23.200	23.350	21.179	369,600
2025-05-14	23.700	23.700	23.150	23.500	21.315	246,600
2025-05-13	23.700	23.800	23.350	23.350	21.179	294,000
2025-05-12	23.800	23.850	22.800	23.700	21.496	602,160
2025-05-09	23.700	23.700	23.250	23.300	21.133	620,100
2025-05-08	23.350	24.250	23.200	23.700	21.496	1,229,740

← NewerPage 6 of 21 · 1,228 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.