Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	17.380	17.380	16.900	17.300	17.300	9,300
2022-08-26	17.000	17.540	16.640	17.480	17.480	25,700
2022-08-25	16.920	17.180	16.600	16.840	16.840	14,200
2022-08-24	17.800	17.800	16.580	16.980	16.980	26,500
2022-08-23	17.060	17.560	16.800	17.520	17.520	104,200
2022-08-22	15.800	17.200	15.540	17.060	17.060	82,488
2022-08-19	14.420	15.860	14.420	15.860	15.860	184,283
2022-08-18	13.920	14.540	13.600	13.900	13.900	83,100
2022-08-17	13.940	14.380	13.560	13.860	13.860	171,000
2022-08-16	15.000	15.000	13.520	13.940	13.940	95,200
2022-08-15	14.720	14.800	14.100	14.300	14.300	71,700
2022-08-12	14.900	15.240	14.740	14.920	14.920	76,000
2022-08-11	14.800	15.000	14.700	14.900	14.900	52,700
2022-08-10	15.000	15.300	14.640	14.780	14.780	65,700
2022-08-09	15.200	15.260	14.940	15.160	15.160	16,953
2022-08-08	15.000	15.900	14.920	15.240	15.240	128,900
2022-08-05	15.880	15.980	14.940	15.000	15.000	69,500
2022-08-04	15.400	16.000	15.180	15.460	15.460	27,100
2022-08-03	15.340	15.560	15.100	15.100	15.100	9,500
2022-08-02	15.720	15.960	15.020	15.240	15.240	59,600
2022-08-01	16.220	16.700	16.000	16.200	16.200	52,110
2022-07-29	17.440	17.480	16.480	16.620	16.620	31,500
2022-07-28	17.000	17.020	16.800	17.000	17.000	9,600
2022-07-27	16.660	17.060	16.560	16.800	16.800	6,700
2022-07-26	18.660	18.660	16.580	16.660	16.660	7,600
2022-07-25	17.480	17.580	16.740	16.740	16.740	65,095
2022-07-22	18.000	18.340	17.180	17.460	17.460	59,745
2022-07-21	17.620	18.020	17.620	17.800	17.800	4,200
2022-07-20	18.000	18.040	17.200	17.240	17.240	121,653
2022-07-19	18.000	18.000	18.000	18.000	18.000	1,100
2022-07-18	18.480	18.480	18.000	18.000	18.000	49,700
2022-07-15	18.280	18.300	18.000	18.260	18.260	62,300
2022-07-14	18.020	18.300	17.900	17.900	17.900	16,300
2022-07-13	18.000	18.000	17.620	17.840	17.840	22,800
2022-07-12	17.900	17.900	17.900	17.900	17.900	2,100
2022-07-11	17.900	18.280	17.700	17.920	17.920	5,100
2022-07-08	17.420	18.280	17.420	18.040	18.040	16,300
2022-07-07	18.020	18.020	17.900	17.960	17.960	18,500
2022-07-06	18.480	18.480	17.400	18.300	18.300	71,167
2022-07-05	19.040	19.040	17.440	18.080	18.080	50,661
2022-07-04	17.660	18.500	17.360	17.620	17.620	52,403
2022-06-30	17.400	18.000	17.320	17.660	17.660	28,700
2022-06-29	18.600	18.660	17.200	17.400	17.400	58,807
2022-06-28	18.980	18.980	17.220	17.920	17.920	90,202
2022-06-27	17.920	18.480	17.340	18.220	18.220	133,900
2022-06-24	17.400	18.480	17.400	17.500	17.500	52,803
2022-06-23	17.960	18.000	17.240	17.380	17.380	33,834
2022-06-22	18.000	18.960	16.720	17.280	17.280	26,600
2022-06-21	18.000	18.800	17.520	18.340	18.340	51,238
2022-06-20	18.980	18.980	16.580	17.440	17.440	114,000
2022-06-17	18.800	18.800	17.900	18.500	18.500	63,900
2022-06-16	18.900	18.900	17.540	17.920	17.920	29,112
2022-06-15	18.520	18.800	17.520	18.800	18.800	44,500
2022-06-14	18.500	19.340	17.500	18.520	18.520	34,700
2022-06-13	18.000	18.400	17.420	17.420	17.420	42,611
2022-06-10	17.940	18.980	17.900	18.580	18.580	12,900
2022-06-09	17.280	17.980	17.020	17.940	17.940	22,000
2022-06-08	16.520	17.480	16.300	17.020	17.020	177,700
2022-06-07	17.140	17.300	16.000	16.120	16.120	92,300
2022-06-06	17.160	17.260	16.720	16.800	16.800	86,000

← NewerPage 18 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.