Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	25.500	25.500	24.950	25.000	22.675	285,380
2025-05-06	24.650	25.200	24.450	25.200	22.857	265,600
2025-05-02	24.650	24.850	24.100	24.450	22.176	67,280
2025-04-30	24.400	24.650	24.200	24.550	22.267	117,180
2025-04-29	24.700	24.700	23.950	24.450	22.176	197,740
2025-04-28	24.550	24.550	23.800	24.150	21.904	221,020
2025-04-25	24.700	24.700	24.150	24.450	22.176	204,000
2025-04-24	24.500	24.700	24.000	24.350	22.086	201,480
2025-04-23	24.700	24.850	24.400	24.500	22.222	159,840
2025-04-22	24.100	24.350	23.650	24.250	21.995	240,900
2025-04-17	24.100	24.250	23.800	24.100	21.859	139,600
2025-04-16	25.450	25.450	24.000	24.050	21.814	174,900
2025-04-15	24.850	25.450	24.850	25.150	22.811	537,900
2025-04-14	24.600	25.150	24.600	24.850	22.539	240,500
2025-04-11	23.250	24.600	23.250	24.350	22.086	303,860
2025-04-10	23.900	24.550	23.800	24.000	21.768	436,200
2025-04-09	22.650	23.550	21.700	23.300	21.133	578,460
2025-04-08	22.800	23.050	22.250	22.750	20.635	719,400
2025-04-07	26.000	26.000	22.100	22.400	20.317	1,411,580
2025-04-03	27.600	27.600	26.950	27.400	24.852	267,900
2025-04-02	27.650	27.800	27.200	27.600	25.034	255,600
2025-04-01	26.950	27.900	26.950	27.300	24.761	418,480
2025-03-31	27.100	27.500	26.600	26.850	24.353	266,800
2025-03-28	27.750	28.250	27.450	27.650	25.079	411,400
2025-03-27	27.050	27.900	26.700	27.750	25.170	484,560
2025-03-26	27.150	27.700	26.950	27.200	24.671	237,900
2025-03-25	27.550	27.550	26.850	27.150	24.625	413,100
2025-03-24	27.950	27.950	27.050	27.450	24.898	385,800
2025-03-21	27.950	28.150	27.300	27.950	25.351	823,600
2025-03-20	28.950	29.050	28.000	28.050	25.442	681,540
2025-03-19	29.400	29.400	28.700	28.900	26.213	670,160
2025-03-18	29.400	29.400	28.600	29.000	26.303	1,527,000
2025-03-17	30.900	34.350	28.700	28.900	26.213	9,595,140
2025-03-14	27.200	28.400	26.900	28.400	25.759	782,860
2025-03-13	27.550	27.550	26.400	26.750	24.263	195,100
2025-03-12	27.600	27.750	26.550	26.750	24.263	403,500
2025-03-11	26.200	27.450	26.150	27.400	24.852	397,480
2025-03-10	27.400	27.400	26.250	26.500	24.036	231,740
2025-03-07	26.850	27.350	26.850	26.950	24.444	236,700
2025-03-06	27.000	27.300	26.800	27.200	24.671	578,540
2025-03-05	27.200	27.200	26.250	26.800	24.308	328,800
2025-03-04	27.200	27.200	26.150	26.750	24.263	209,000
2025-03-03	27.650	27.750	26.550	26.900	24.399	574,040
2025-02-28	28.000	28.800	26.500	26.900	24.399	1,163,400
2025-02-27	27.750	29.000	27.350	28.350	25.714	793,940
2025-02-26	26.850	27.900	26.050	27.750	25.170	616,360
2025-02-25	26.100	26.550	26.000	26.200	23.764	211,700
2025-02-24	27.200	27.200	26.350	26.950	24.444	258,240
2025-02-21	26.300	27.200	26.300	26.700	24.217	349,320
2025-02-20	25.950	27.050	25.700	26.300	23.854	408,040
2025-02-19	25.700	26.200	25.350	25.950	23.537	504,100
2025-02-18	26.100	26.600	25.750	26.000	23.582	262,160
2025-02-17	26.300	27.600	25.800	26.150	23.718	327,740
2025-02-14	25.250	26.350	25.250	26.300	23.854	233,219
2025-02-13	25.500	26.400	25.300	25.400	23.038	417,000
2025-02-12	25.250	25.650	24.900	25.300	22.947	445,100
2025-02-11	25.500	25.800	25.000	25.200	22.857	290,760
2025-02-10	25.800	26.150	25.350	25.800	23.401	181,100
2025-02-07	25.750	25.750	25.150	25.550	23.174	329,560
2025-02-06	24.550	25.450	24.550	25.450	23.083	179,120

← NewerPage 7 of 21 · 1,231 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.