Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	13.980	14.440	13.600	14.440	14.440	282,200
2023-11-14	13.560	13.860	13.220	13.300	13.300	552,700
2023-11-13	14.320	14.500	12.960	13.240	13.240	912,700
2023-11-10	14.280	14.520	13.920	14.020	14.020	725,822
2023-11-09	15.300	15.520	14.640	14.800	14.800	398,600
2023-11-08	15.900	15.900	14.900	15.300	15.300	811,403
2023-11-07	15.480	16.440	15.320	15.900	15.900	690,808
2023-11-06	15.000	15.660	14.500	15.480	15.480	636,700
2023-11-03	13.200	14.940	12.900	14.700	14.700	795,700
2023-11-02	13.480	13.520	12.740	13.000	13.000	183,800
2023-11-01	12.840	13.460	12.680	13.400	13.400	305,900
2023-10-31	12.400	12.840	12.400	12.620	12.620	192,236
2023-10-30	12.020	12.740	12.020	12.640	12.640	321,200
2023-10-27	11.460	12.060	11.460	12.020	12.020	382,000
2023-10-26	10.900	11.480	10.900	11.460	11.460	340,100
2023-10-25	10.820	11.360	10.820	10.900	10.900	243,300
2023-10-24	9.990	10.740	9.950	10.640	10.640	167,900
2023-10-20	10.060	10.380	9.920	9.990	9.990	336,050
2023-10-19	10.520	10.520	10.020	10.160	10.160	211,600
2023-10-18	11.120	11.120	10.400	10.520	10.520	213,500
2023-10-17	10.780	11.000	10.300	11.000	11.000	258,900
2023-10-16	10.860	10.860	10.280	10.660	10.660	328,100
2023-10-13	10.820	10.820	10.400	10.780	10.780	232,700
2023-10-12	11.260	11.260	10.540	10.840	10.840	242,300
2023-10-11	10.460	11.040	10.300	11.040	11.040	342,900
2023-10-10	10.260	10.340	10.000	10.280	10.280	319,099
2023-10-09	9.850	10.160	9.790	10.100	10.100	392,800
2023-10-06	9.830	10.060	9.600	9.850	9.850	342,900
2023-10-05	10.080	10.080	9.610	9.700	9.700	444,700
2023-10-04	10.040	10.320	9.900	9.970	9.970	284,100
2023-10-03	10.400	10.400	9.860	9.990	9.990	414,700
2023-09-29	10.920	10.920	10.360	10.400	10.400	342,400
2023-09-28	11.520	11.520	10.800	10.800	10.800	368,400
2023-09-27	11.200	11.660	10.860	11.420	11.420	337,400
2023-09-26	11.200	11.300	10.780	11.100	11.100	351,400
2023-09-25	11.160	11.540	11.020	11.120	11.120	256,000
2023-09-22	11.000	11.660	10.800	11.480	11.480	470,600
2023-09-21	11.560	11.660	10.840	10.960	10.960	373,900
2023-09-20	11.260	11.520	11.060	11.520	11.520	208,500
2023-09-19	11.300	11.420	11.100	11.220	11.220	203,600
2023-09-18	12.060	12.060	11.220	11.240	11.240	333,100
2023-09-15	11.900	12.060	11.240	11.900	11.900	361,000
2023-09-14	12.460	12.460	11.580	11.900	11.900	354,200
2023-09-13	12.060	12.060	11.600	11.860	11.860	403,800
2023-09-12	12.340	12.440	11.720	11.940	11.940	304,200
2023-09-11	12.120	12.320	11.600	12.000	12.000	524,500
2023-09-07	11.960	12.700	11.660	12.000	12.000	708,400
2023-09-06	11.600	12.020	11.200	11.880	11.880	352,100
2023-09-05	12.400	12.400	11.500	11.500	11.500	309,504
2023-09-04	12.180	12.400	11.800	12.180	12.180	298,041
2023-09-01	12.000	12.000	12.000	12.000	12.000	0
2023-08-31	12.860	12.860	11.620	12.000	12.000	455,907
2023-08-30	12.260	12.900	11.800	12.680	12.680	982,600
2023-08-29	11.200	12.200	10.980	12.020	12.020	426,255
2023-08-28	10.800	11.300	10.540	11.200	11.200	325,200
2023-08-25	10.100	10.740	10.100	10.740	10.740	96,200
2023-08-24	10.140	10.680	10.120	10.480	10.480	99,500
2023-08-23	10.220	10.580	10.060	10.120	10.120	191,600
2023-08-22	10.400	10.720	10.260	10.560	10.560	186,000
2023-08-21	11.000	11.000	10.320	10.520	10.520	197,400

← NewerPage 13 of 21 · 1,230 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.