Shanghai Henlius Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	21.850	22.600	21.850	22.500	22.500	31,800
2022-03-02	22.950	22.950	22.300	22.300	22.300	36,500
2022-03-01	22.650	23.100	22.000	22.250	22.250	48,000
2022-02-28	21.850	23.000	21.850	22.800	22.800	86,000
2022-02-25	22.500	23.000	22.100	22.500	22.500	59,800
2022-02-24	22.500	22.600	21.850	21.850	21.850	115,500
2022-02-23	23.200	23.200	22.250	22.700	22.700	47,427
2022-02-22	22.800	22.850	22.250	22.500	22.500	13,200
2022-02-21	23.200	23.300	22.800	23.150	23.150	8,300
2022-02-18	22.900	23.250	22.900	23.100	23.100	20,900
2022-02-17	22.800	23.000	22.700	22.900	22.900	2,000
2022-02-16	23.250	23.250	22.550	22.700	22.700	39,600
2022-02-15	23.000	23.150	22.500	22.950	22.950	27,166
2022-02-14	23.600	23.600	22.300	22.300	22.300	65,500
2022-02-11	23.600	23.800	22.850	23.650	23.650	131,900
2022-02-10	23.600	24.350	23.200	23.600	23.600	81,200
2022-02-09	23.600	23.600	23.050	23.600	23.600	40,900
2022-02-08	24.300	24.300	22.900	23.100	23.100	24,500
2022-02-07	24.250	24.250	22.600	23.200	23.200	63,500
2022-02-04	23.050	24.250	23.050	23.200	23.200	15,900
2022-01-31	23.550	23.650	23.250	23.450	23.450	31,200
2022-01-28	23.700	23.700	22.650	22.700	22.700	27,900
2022-01-27	23.100	23.450	21.850	23.400	23.400	100,600
2022-01-26	22.450	24.400	22.450	23.100	23.100	47,600
2022-01-25	24.000	24.100	22.050	22.250	22.250	52,300
2022-01-24	24.800	25.400	24.050	24.100	24.100	107,800
2022-01-21	24.350	25.200	23.900	25.150	25.150	53,500
2022-01-20	24.000	24.400	24.000	24.150	24.150	42,800
2022-01-19	23.950	24.750	23.200	23.450	23.450	24,700
2022-01-18	23.600	24.050	23.150	23.800	23.800	50,600
2022-01-17	22.600	23.500	22.600	23.100	23.100	30,200
2022-01-14	24.050	24.050	22.350	22.550	22.550	70,300
2022-01-13	24.100	24.100	22.750	22.800	22.800	34,500
2022-01-12	23.950	23.950	23.450	23.850	23.850	10,700
2022-01-11	23.450	24.300	22.750	23.150	23.150	66,185
2022-01-10	21.650	23.800	21.650	23.450	23.450	225,103
2022-01-07	22.750	22.750	22.000	22.000	22.000	61,900
2022-01-06	22.350	22.400	22.200	22.400	22.400	10,471
2022-01-05	22.750	23.950	22.200	22.300	22.300	29,200
2022-01-04	24.000	24.500	22.700	23.000	23.000	107,800
2022-01-03	22.150	23.750	22.150	23.750	23.750	71,993
2021-12-31	24.750	24.750	22.050	22.050	22.050	80,800
2021-12-30	23.050	23.950	22.300	23.400	23.400	85,400
2021-12-29	23.750	23.750	22.200	22.200	22.200	392,800
2021-12-28	25.450	25.450	23.650	23.800	23.800	167,900
2021-12-24	25.600	25.900	25.100	25.550	25.550	117,405
2021-12-23	26.800	26.800	25.750	25.800	25.800	77,214
2021-12-22	25.950	26.950	25.550	26.550	26.550	140,543
2021-12-21	27.450	28.000	26.250	26.500	26.500	148,700
2021-12-20	28.350	29.950	27.150	27.450	27.450	96,600
2021-12-17	28.850	29.400	27.650	29.400	29.400	214,475
2021-12-16	26.150	28.950	26.150	28.850	28.850	104,409
2021-12-15	28.700	28.900	25.050	26.100	26.100	208,800
2021-12-14	27.600	29.200	27.500	27.500	27.500	74,500
2021-12-13	28.950	29.000	27.550	28.450	28.450	35,600
2021-12-10	29.000	29.000	28.100	28.950	28.950	82,800
2021-12-09	28.800	29.750	27.300	29.200	29.200	168,000
2021-12-08	26.150	28.800	25.600	28.700	28.700	204,700
2021-12-07	26.550	27.300	25.400	26.100	26.100	82,455
2021-12-06	27.000	27.000	25.650	25.700	25.700	52,721

← NewerPage 20 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.