Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	14.940	15.440	14.940	15.160	15.160	169,500
2023-02-21	14.740	14.980	14.600	14.940	14.940	94,500
2023-02-20	14.200	14.880	14.200	14.620	14.620	61,400
2023-02-17	14.760	14.760	13.840	14.180	14.180	21,700
2023-02-16	13.920	14.300	13.760	14.300	14.300	191,723
2023-02-15	13.880	13.880	13.540	13.740	13.740	61,900
2023-02-14	13.860	13.860	13.560	13.860	13.860	6,600
2023-02-13	14.000	14.000	13.580	13.860	13.860	60,800
2023-02-10	13.840	14.000	13.660	13.900	13.900	109,000
2023-02-09	13.780	14.220	13.760	13.940	13.940	133,408
2023-02-08	14.260	14.400	13.700	13.960	13.960	85,400
2023-02-07	14.320	14.620	14.120	14.260	14.260	58,375
2023-02-06	14.640	14.700	14.160	14.220	14.220	118,768
2023-02-03	14.620	14.760	14.380	14.700	14.700	89,787
2023-02-02	15.060	15.400	14.520	14.600	14.600	174,501
2023-02-01	14.860	15.120	14.360	14.780	14.780	109,304
2023-01-31	15.000	15.000	14.520	14.700	14.700	73,109
2023-01-30	15.380	15.600	14.720	15.000	15.000	144,300
2023-01-27	14.980	15.340	14.880	15.340	15.340	129,999
2023-01-26	15.200	15.580	14.700	15.400	15.400	222,615
2023-01-20	15.120	15.120	14.600	14.820	14.820	97,800
2023-01-19	15.020	15.160	14.820	14.900	14.900	38,903
2023-01-18	15.080	15.380	15.080	15.340	15.340	76,300
2023-01-17	15.120	15.240	14.760	15.080	15.080	97,501
2023-01-16	15.220	15.640	14.880	15.000	15.000	128,400
2023-01-13	15.800	15.800	14.800	15.220	15.220	111,700
2023-01-12	15.680	15.680	14.860	15.180	15.180	210,000
2023-01-11	14.200	15.960	14.200	14.760	14.760	309,900
2023-01-10	13.340	14.100	13.120	13.680	13.680	449,798
2023-01-09	13.340	13.940	13.100	13.300	13.300	106,700
2023-01-06	13.320	13.440	13.080	13.200	13.200	62,700
2023-01-05	13.500	13.840	13.100	13.340	13.340	78,700
2023-01-04	13.140	13.640	13.140	13.600	13.600	74,400
2023-01-03	12.820	13.300	12.540	13.040	13.040	46,800
2022-12-30	13.480	13.500	12.800	12.800	12.800	43,200
2022-12-29	12.820	12.820	12.580	12.600	12.600	19,700
2022-12-28	13.000	13.180	12.680	12.860	12.860	41,500
2022-12-23	13.080	13.300	12.860	13.000	13.000	19,800
2022-12-22	12.600	13.500	12.580	12.660	12.660	105,515
2022-12-21	13.020	13.020	12.600	12.820	12.820	15,200
2022-12-20	12.880	12.880	12.520	12.760	12.760	40,586
2022-12-19	12.660	13.020	12.620	12.760	12.760	32,400
2022-12-16	13.840	13.840	12.500	13.040	13.040	162,500
2022-12-15	13.820	13.820	12.940	13.140	13.140	77,100
2022-12-14	14.180	14.180	13.520	13.820	13.820	65,400
2022-12-13	14.000	14.220	13.660	13.660	13.660	145,600
2022-12-12	14.060	14.120	13.780	14.000	14.000	124,300
2022-12-09	13.960	14.020	13.200	13.880	13.880	98,700
2022-12-08	13.220	13.640	13.160	13.580	13.580	75,419
2022-12-07	13.980	13.980	12.620	12.880	12.880	174,000
2022-12-06	14.180	14.180	13.280	13.900	13.900	79,300
2022-12-05	13.500	14.140	13.060	14.140	14.140	147,586
2022-12-02	14.160	14.160	12.640	13.360	13.360	53,108
2022-12-01	12.500	13.660	12.300	12.920	12.920	232,600
2022-11-30	11.840	12.300	11.500	12.300	12.300	731,873
2022-11-29	10.920	11.700	10.920	11.160	11.160	180,400
2022-11-28	11.720	11.720	11.000	11.400	11.400	72,900
2022-11-25	11.500	11.860	11.380	11.380	11.380	29,200
2022-11-24	11.800	11.800	11.220	11.220	11.220	29,600
2022-11-23	11.780	11.900	11.120	11.620	11.620	179,700

← NewerPage 16 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.