Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	11.780	11.900	11.120	11.620	11.620	179,700
2022-11-22	11.880	11.880	11.100	11.500	11.500	101,000
2022-11-21	11.520	11.800	11.100	11.600	11.600	120,700
2022-11-18	11.080	11.860	11.000	11.500	11.500	312,414
2022-11-17	10.860	11.140	10.620	10.900	10.900	114,100
2022-11-16	11.220	11.580	11.020	11.040	11.040	405,700
2022-11-15	11.160	11.200	10.880	10.900	10.900	553,848
2022-11-14	10.660	11.900	10.540	11.000	11.000	513,800
2022-11-11	10.680	10.760	10.220	10.420	10.420	277,400
2022-11-10	10.820	11.000	10.020	10.020	10.020	213,400
2022-11-09	10.820	11.100	10.800	11.000	11.000	91,500
2022-11-08	11.420	11.720	10.900	11.000	11.000	152,200
2022-11-07	11.400	11.760	11.280	11.320	11.320	305,900
2022-11-04	11.380	12.160	11.380	11.440	11.440	356,900
2022-11-03	11.120	11.400	10.920	11.300	11.300	151,179
2022-11-02	11.100	11.700	11.000	11.400	11.400	279,800
2022-11-01	11.280	12.000	10.800	11.020	11.020	154,400
2022-10-31	11.100	11.880	11.080	11.180	11.180	80,100
2022-10-28	11.000	11.400	10.880	11.400	11.400	72,300
2022-10-27	12.000	12.360	11.080	11.220	11.220	246,827
2022-10-26	12.400	12.820	12.340	12.540	12.540	247,700
2022-10-25	12.260	12.520	12.240	12.400	12.400	67,900
2022-10-24	13.460	13.460	11.720	12.280	12.280	148,400
2022-10-21	13.000	13.360	12.660	13.360	13.360	51,000
2022-10-20	13.700	13.700	12.560	13.000	13.000	151,500
2022-10-19	13.600	13.900	13.500	13.900	13.900	76,300
2022-10-18	13.280	14.000	13.120	13.580	13.580	162,200
2022-10-17	11.960	12.640	11.960	12.640	12.640	33,000
2022-10-14	12.580	12.580	12.020	12.440	12.440	223,000
2022-10-13	12.500	12.800	12.400	12.460	12.460	164,200
2022-10-12	12.060	12.760	12.000	12.600	12.600	234,811
2022-10-11	12.560	13.200	12.180	12.500	12.500	99,400
2022-10-10	12.020	12.600	11.700	12.160	12.160	145,600
2022-10-07	11.880	12.200	11.440	11.460	11.460	32,900
2022-10-06	11.500	13.200	11.480	12.340	12.340	209,100
2022-10-05	11.460	11.460	10.800	10.840	10.840	79,700
2022-10-03	10.600	12.300	10.600	10.700	10.700	37,800
2022-09-30	11.620	12.080	11.160	11.400	11.400	112,800
2022-09-29	11.280	12.380	11.280	11.500	11.500	68,200
2022-09-28	12.380	12.380	11.220	11.220	11.220	57,700
2022-09-27	12.520	12.580	12.080	12.080	12.080	18,200
2022-09-26	12.520	13.000	12.380	12.880	12.880	52,670
2022-09-23	13.280	13.500	12.620	13.400	13.400	87,600
2022-09-22	13.300	13.600	13.180	13.500	13.500	34,300
2022-09-21	14.000	14.000	13.680	13.700	13.700	3,700
2022-09-20	13.720	14.000	13.720	14.000	14.000	8,100
2022-09-19	13.800	14.120	13.600	13.800	13.800	14,100
2022-09-16	13.860	15.000	13.800	14.280	14.280	2,000
2022-09-15	13.600	14.380	13.600	13.860	13.860	4,511
2022-09-14	14.080	14.600	13.600	14.000	14.000	41,300
2022-09-13	15.440	15.440	14.740	15.140	15.140	34,600
2022-09-09	13.500	15.500	13.500	15.080	15.080	25,024
2022-09-08	14.440	14.440	13.500	14.160	14.160	59,900
2022-09-07	14.220	14.700	14.200	14.460	14.460	24,300
2022-09-06	15.540	15.620	14.420	14.420	14.420	71,900
2022-09-05	17.100	17.100	15.560	15.580	15.580	25,500
2022-09-02	17.500	17.500	17.000	17.000	17.000	4,600
2022-09-01	17.200	17.200	17.000	17.180	17.180	3,100
2022-08-31	16.800	17.200	16.800	17.200	17.200	14,500
2022-08-30	16.900	17.080	16.520	16.800	16.800	7,701

← NewerPage 17 of 21 · 1,231 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.