Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	12.500	13.080	12.280	12.780	12.780	74,400
2024-02-09	12.840	12.840	12.840	12.840	12.840	43,000
2024-02-08	13.080	13.440	12.660	12.860	12.860	233,700
2024-02-07	13.800	13.920	13.020	13.080	13.080	240,100
2024-02-06	13.040	13.980	12.920	13.560	13.560	238,615
2024-02-05	13.000	13.280	12.420	13.060	13.060	130,500
2024-02-02	13.680	14.000	12.720	12.900	12.900	173,900
2024-02-01	13.380	14.080	13.380	13.580	13.580	59,800
2024-01-31	13.680	14.000	13.300	13.400	13.400	128,000
2024-01-30	14.120	14.120	13.640	13.720	13.720	128,200
2024-01-29	14.100	14.420	14.060	14.360	14.360	109,000
2024-01-26	14.900	14.920	13.900	14.100	14.100	164,825
2024-01-25	14.980	15.080	14.680	14.920	14.920	281,800
2024-01-24	14.560	15.020	14.020	15.020	15.020	209,000
2024-01-23	13.560	14.900	13.340	14.560	14.560	265,906
2024-01-22	14.320	14.320	13.440	13.500	13.500	293,400
2024-01-19	14.700	14.880	14.180	14.220	14.220	232,200
2024-01-18	14.100	15.320	14.100	14.880	14.880	947,800
2024-01-17	13.640	14.060	13.020	14.000	14.000	340,200
2024-01-16	14.000	14.000	13.540	13.640	13.640	48,600
2024-01-15	14.340	14.340	14.340	14.340	14.340	424,956
2024-01-12	14.600	14.720	14.240	14.340	14.340	50,500
2024-01-11	13.900	14.700	13.820	14.680	14.680	103,800
2024-01-10	13.980	14.100	13.800	13.920	13.920	87,800
2024-01-09	13.500	14.000	13.420	14.000	14.000	206,300
2024-01-08	13.660	13.980	13.120	13.400	13.400	121,659
2024-01-05	14.400	14.420	13.620	13.660	13.660	283,300
2024-01-04	14.560	14.640	14.220	14.640	14.640	101,500
2024-01-03	14.600	14.600	13.920	14.260	14.260	157,100
2024-01-02	13.760	14.640	13.760	14.640	14.640	351,500
2023-12-29	13.760	14.240	13.760	13.900	13.900	185,600
2023-12-28	12.480	14.100	12.480	13.800	13.800	406,442
2023-12-27	11.720	12.780	11.600	12.500	12.500	387,489
2023-12-22	11.600	11.820	11.420	11.700	11.700	156,434
2023-12-21	11.800	12.140	11.200	11.760	11.760	128,169
2023-12-20	12.320	12.620	11.700	11.780	11.780	168,900
2023-12-19	12.420	12.620	12.300	12.300	12.300	222,800
2023-12-18	12.400	12.720	11.960	12.220	12.220	129,008
2023-12-15	12.300	12.680	12.180	12.500	12.500	142,203
2023-12-14	12.020	12.620	11.620	11.800	11.800	337,000
2023-12-13	12.300	12.320	11.820	12.020	12.020	238,200
2023-12-12	12.080	12.540	12.080	12.400	12.400	140,274
2023-12-11	12.380	12.500	12.080	12.160	12.160	132,371
2023-12-08	12.380	12.840	12.340	12.740	12.740	113,100
2023-12-07	12.800	12.800	12.200	12.380	12.380	162,100
2023-12-06	12.960	13.160	12.760	12.800	12.800	124,900
2023-12-05	13.160	13.480	12.740	13.040	13.040	216,700
2023-12-04	13.560	14.160	13.260	13.420	13.420	205,664
2023-12-01	13.360	14.300	13.360	13.680	13.680	165,300
2023-11-30	13.460	14.140	13.460	13.500	13.500	1,353,936
2023-11-29	13.320	14.040	13.320	13.600	13.600	354,300
2023-11-28	14.640	14.800	13.600	13.740	13.740	245,400
2023-11-27	14.440	14.880	14.120	14.700	14.700	175,700
2023-11-24	15.000	15.000	14.560	14.800	14.800	110,500
2023-11-23	14.440	15.060	14.440	14.920	14.920	199,300
2023-11-22	14.520	14.940	14.240	14.940	14.940	118,500
2023-11-21	15.080	15.360	14.660	14.740	14.740	244,700
2023-11-20	14.820	15.140	14.500	15.080	15.080	369,600
2023-11-17	14.820	15.220	14.520	15.220	15.220	360,700
2023-11-16	14.600	15.180	14.520	14.820	14.820	521,600

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.