Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	17.500	17.500	16.700	16.720	16.720	54,500
2022-06-01	18.000	18.000	17.020	17.960	17.960	60,111
2022-05-31	16.000	17.960	15.500	17.960	17.960	315,200
2022-05-30	15.900	15.960	15.840	15.840	15.840	10,500
2022-05-27	16.000	16.000	15.420	16.000	16.000	25,600
2022-05-26	15.800	16.080	15.680	15.680	15.680	13,700
2022-05-25	16.260	16.260	15.920	16.000	16.000	21,900
2022-05-24	16.980	17.360	16.520	16.600	16.600	30,900
2022-05-23	17.000	17.100	16.300	16.980	16.980	10,600
2022-05-20	16.360	16.920	15.600	16.920	16.920	63,674
2022-05-19	15.700	16.180	15.700	15.880	15.880	14,900
2022-05-18	15.580	16.300	15.520	16.200	16.200	75,700
2022-05-17	16.220	16.240	15.040	16.000	16.000	29,700
2022-05-16	15.420	15.700	15.080	15.500	15.500	10,100
2022-05-13	14.500	16.140	14.500	15.420	15.420	1,550,213
2022-05-12	15.280	15.980	14.380	14.500	14.500	76,700
2022-05-11	16.180	16.220	15.040	15.500	15.500	31,600
2022-05-10	15.100	15.880	15.020	15.320	15.320	46,000
2022-05-06	17.000	17.000	15.020	15.800	15.800	178,500
2022-05-05	17.700	17.700	17.040	17.080	17.080	45,100
2022-05-04	17.960	18.400	17.000	17.100	17.100	83,500
2022-05-03	18.900	19.880	17.420	17.420	17.420	37,700
2022-04-29	19.020	19.620	18.960	19.420	19.420	129,300
2022-04-28	19.200	19.480	18.600	19.020	19.020	43,100
2022-04-27	18.480	19.440	18.000	19.140	19.140	32,878
2022-04-26	18.460	19.500	18.200	18.600	18.600	74,300
2022-04-25	18.320	19.500	18.320	18.740	18.740	8,800
2022-04-22	18.000	18.580	17.700	18.440	18.440	74,100
2022-04-21	19.020	19.600	18.260	18.260	18.260	31,400
2022-04-20	19.700	19.700	18.500	19.020	19.020	50,859
2022-04-19	19.640	19.640	19.640	19.640	19.640	0
2022-04-14	19.920	19.920	19.000	19.660	19.660	42,900
2022-04-13	19.780	20.600	19.000	19.120	19.120	67,338
2022-04-12	21.300	21.300	19.300	19.620	19.620	26,512
2022-04-11	20.000	22.300	19.260	20.250	20.250	53,645
2022-04-08	20.600	21.400	20.300	20.300	20.300	23,700
2022-04-07	20.900	22.050	20.450	20.600	20.600	44,072
2022-04-06	22.800	22.800	21.300	22.100	22.100	29,130
2022-04-04	22.450	22.800	20.750	22.350	22.350	209,898
2022-04-01	20.200	20.500	19.100	19.940	19.940	99,064
2022-03-31	22.450	22.450	20.800	20.800	20.800	39,600
2022-03-30	22.000	22.550	21.550	21.650	21.650	8,090,104
2022-03-29	22.800	22.900	20.500	22.000	22.000	200,500
2022-03-28	21.800	22.650	21.000	22.450	22.450	171,515
2022-03-25	21.750	22.900	20.300	20.950	20.950	139,200
2022-03-24	21.450	21.700	21.000	21.150	21.150	125,300
2022-03-23	21.450	21.700	21.100	21.450	21.450	70,421
2022-03-22	21.450	21.450	20.000	21.400	21.400	19,000
2022-03-21	20.650	22.000	20.050	21.300	21.300	291,600
2022-03-18	19.280	20.000	19.280	19.980	19.980	78,500
2022-03-17	16.700	19.640	16.660	19.280	19.280	214,068
2022-03-16	16.400	16.700	15.500	16.160	16.160	102,000
2022-03-15	17.200	17.200	14.900	15.300	15.300	219,100
2022-03-14	18.440	18.440	17.100	17.100	17.100	37,600
2022-03-11	19.100	19.100	18.120	18.800	18.800	39,400
2022-03-10	19.040	19.580	19.040	19.220	19.220	24,300
2022-03-09	20.300	20.650	19.040	19.040	19.040	62,800
2022-03-08	22.250	22.250	20.000	20.000	20.000	38,400
2022-03-07	21.650	22.000	21.250	21.250	21.250	14,169
2022-03-04	22.500	22.500	21.850	21.850	21.850	18,400

← NewerPage 19 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.