Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	12.460	12.800	11.280	11.320	11.320	265,900
2023-05-22	12.600	12.720	12.440	12.700	12.700	31,900
2023-05-19	12.760	13.480	12.520	12.540	12.540	28,400
2023-05-18	12.840	13.880	12.660	12.740	12.740	73,100
2023-05-17	13.000	13.420	12.840	12.880	12.880	37,600
2023-05-16	14.300	14.300	13.000	13.000	13.000	88,288
2023-05-15	13.380	14.380	13.060	13.680	13.680	49,100
2023-05-12	13.500	13.740	13.320	13.380	13.380	73,000
2023-05-11	13.540	13.920	13.320	13.320	13.320	30,500
2023-05-10	13.980	13.980	13.320	13.540	13.540	47,860
2023-05-09	14.300	14.300	13.480	13.520	13.520	28,640
2023-05-08	13.800	14.280	13.600	14.020	14.020	98,100
2023-05-05	13.680	13.800	13.220	13.660	13.660	34,100
2023-05-04	13.860	13.980	13.320	13.520	13.520	50,515
2023-05-03	13.880	14.160	13.000	13.460	13.460	77,500
2023-05-02	14.020	14.220	13.860	13.860	13.860	75,533
2023-04-28	14.480	14.920	14.080	14.200	14.200	42,200
2023-04-27	14.020	14.820	13.740	14.400	14.400	165,800
2023-04-26	14.300	14.780	14.100	14.480	14.480	100,800
2023-04-25	14.800	15.160	14.300	14.300	14.300	152,653
2023-04-24	15.020	16.600	14.680	14.840	14.840	106,300
2023-04-21	16.480	16.480	14.900	15.160	15.160	173,400
2023-04-20	16.900	17.400	16.000	16.220	16.220	289,207
2023-04-19	14.100	17.000	14.100	16.900	16.900	966,350
2023-04-18	14.680	14.880	14.040	14.280	14.280	252,815
2023-04-17	13.500	15.160	13.400	14.660	14.660	492,245
2023-04-14	13.780	13.780	13.060	13.400	13.400	420,000
2023-04-13	13.000	13.400	12.800	13.360	13.360	414,300
2023-04-12	13.000	13.900	12.500	13.300	13.300	646,124
2023-04-11	12.380	13.500	12.380	13.300	13.300	237,600
2023-04-06	12.000	12.680	11.380	12.380	12.380	188,100
2023-04-04	12.180	12.300	10.680	12.000	12.000	171,500
2023-04-03	11.200	12.140	10.860	11.780	11.780	173,991
2023-03-31	11.100	11.640	11.100	11.300	11.300	34,200
2023-03-30	11.660	11.660	11.080	11.400	11.400	96,800
2023-03-29	11.720	12.000	11.580	11.660	11.660	22,407
2023-03-28	11.920	12.020	11.600	11.700	11.700	41,600
2023-03-27	11.800	11.960	11.680	11.920	11.920	40,300
2023-03-24	11.960	12.100	11.600	11.880	11.880	104,900
2023-03-23	11.920	11.920	11.700	11.800	11.800	13,800
2023-03-22	11.540	11.940	11.540	11.560	11.560	91,900
2023-03-21	11.900	11.900	11.620	11.820	11.820	17,100
2023-03-20	12.160	12.160	11.420	11.700	11.700	68,734
2023-03-17	12.120	12.160	11.600	12.160	12.160	63,300
2023-03-16	13.000	13.000	11.960	11.960	11.960	133,000
2023-03-15	12.680	13.000	12.680	12.900	12.900	59,700
2023-03-14	12.680	12.860	12.480	12.480	12.480	87,200
2023-03-13	13.260	13.260	12.520	12.640	12.640	110,100
2023-03-10	13.520	13.620	13.140	13.160	13.160	56,700
2023-03-09	13.680	13.700	13.520	13.540	13.540	27,300
2023-03-08	13.840	13.840	13.560	13.760	13.760	108,200
2023-03-07	13.840	14.400	13.800	14.080	14.080	44,900
2023-03-06	14.060	14.260	13.700	13.820	13.820	69,100
2023-03-03	14.400	14.580	14.320	14.320	14.320	107,426
2023-03-02	14.500	14.680	14.120	14.580	14.580	60,500
2023-03-01	15.000	15.160	14.300	14.660	14.660	198,400
2023-02-28	14.000	14.840	13.800	14.840	14.840	158,000
2023-02-27	14.020	14.300	13.900	14.000	14.000	68,300
2023-02-24	15.140	15.140	14.020	14.300	14.300	170,300
2023-02-23	15.000	15.260	14.780	15.140	15.140	33,200

← NewerPage 15 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.