Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	11.000	11.000	10.320	10.520	10.520	197,400
2023-08-18	10.960	11.200	10.580	10.680	10.680	321,500
2023-08-17	10.940	11.400	10.500	11.040	11.040	227,500
2023-08-16	11.280	11.280	10.760	10.940	10.940	187,100
2023-08-15	11.220	11.400	11.020	11.120	11.120	167,200
2023-08-14	11.220	11.600	11.000	11.560	11.560	120,200
2023-08-11	11.320	11.360	11.160	11.220	11.220	120,400
2023-08-10	11.400	11.480	11.200	11.320	11.320	88,300
2023-08-09	11.500	11.600	11.140	11.440	11.440	48,800
2023-08-08	11.140	11.200	11.000	11.180	11.180	75,008
2023-08-07	11.940	11.940	11.000	11.140	11.140	324,200
2023-08-04	11.920	12.080	11.780	11.900	11.900	72,600
2023-08-03	12.000	12.180	11.820	11.900	11.900	131,123
2023-08-02	12.700	13.200	12.020	12.160	12.160	211,800
2023-08-01	12.680	13.120	12.680	12.780	12.780	92,900
2023-07-31	12.560	13.180	12.480	13.000	13.000	148,700
2023-07-28	12.500	12.820	12.500	12.820	12.820	129,800
2023-07-27	12.800	12.940	12.500	12.820	12.820	112,800
2023-07-26	12.500	12.800	12.500	12.800	12.800	31,507
2023-07-25	12.660	12.780	12.520	12.700	12.700	62,400
2023-07-24	12.680	12.680	12.100	12.600	12.600	81,800
2023-07-21	12.620	12.740	12.580	12.640	12.640	72,000
2023-07-20	12.800	12.980	12.320	12.440	12.440	99,300
2023-07-19	12.500	12.800	12.320	12.800	12.800	129,000
2023-07-18	12.800	12.920	12.500	12.500	12.500	137,800
2023-07-14	12.820	13.200	12.740	12.980	12.980	138,900
2023-07-13	13.200	13.740	12.880	13.040	13.040	214,600
2023-07-12	13.600	13.600	13.000	13.200	13.200	138,977
2023-07-11	12.700	13.680	12.700	13.020	13.020	317,100
2023-07-10	12.940	12.940	12.420	12.720	12.720	300,000
2023-07-07	12.780	13.000	12.400	12.700	12.700	94,100
2023-07-06	12.720	13.600	12.200	12.800	12.800	208,100
2023-07-05	13.300	13.300	12.780	12.960	12.960	197,400
2023-07-04	12.780	14.740	12.180	13.300	13.300	627,021
2023-07-03	11.140	11.320	10.920	11.280	11.280	78,600
2023-06-30	11.200	11.400	10.820	11.100	11.100	16,200
2023-06-29	11.160	11.200	10.880	11.200	11.200	17,000
2023-06-28	10.800	11.200	10.760	11.180	11.180	9,069
2023-06-27	11.180	11.180	10.820	11.060	11.060	40,400
2023-06-26	10.540	10.980	10.520	10.980	10.980	26,300
2023-06-23	11.000	11.000	10.300	10.700	10.700	43,800
2023-06-21	11.220	11.360	11.040	11.040	11.040	65,800
2023-06-20	11.500	11.520	11.360	11.360	11.360	15,701
2023-06-19	11.520	11.840	11.340	11.840	11.840	28,483
2023-06-16	11.900	11.900	11.180	11.520	11.520	83,600
2023-06-15	11.700	11.700	11.320	11.520	11.520	137,700
2023-06-14	11.100	11.800	11.100	11.700	11.700	179,300
2023-06-13	11.000	11.000	10.700	10.820	10.820	92,000
2023-06-12	10.880	11.120	10.460	11.000	11.000	61,300
2023-06-09	10.800	10.880	10.280	10.880	10.880	119,700
2023-06-08	10.680	10.680	10.400	10.500	10.500	32,000
2023-06-07	10.860	10.860	10.480	10.700	10.700	45,100
2023-06-06	10.460	10.940	10.440	10.760	10.760	111,600
2023-06-05	10.780	11.200	10.660	10.700	10.700	40,500
2023-06-02	10.800	11.020	10.540	10.800	10.800	100,722
2023-06-01	10.520	10.580	10.400	10.540	10.540	37,700
2023-05-31	10.720	10.780	10.220	10.220	10.220	123,600
2023-05-30	10.760	10.980	10.620	10.700	10.700	177,000
2023-05-29	11.200	11.240	10.700	10.860	10.860	102,024
2023-05-25	11.580	11.620	11.100	11.200	11.200	73,100

← NewerPage 14 of 21 · 1,235 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.