Shanghai Henlius Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 26.200 | 27.300 | 26.150 | 26.550 | 26.550 | 120,600 |
| 2021-12-02 | 28.950 | 28.950 | 26.600 | 26.950 | 26.950 | 151,142 |
| 2021-12-01 | 29.950 | 30.100 | 27.400 | 27.550 | 27.550 | 208,815 |
| 2021-11-30 | 32.250 | 33.400 | 30.250 | 30.250 | 30.250 | 675,709 |
| 2021-11-29 | 32.450 | 33.850 | 32.150 | 33.400 | 33.400 | 108,600 |
| 2021-11-26 | 33.050 | 34.050 | 32.700 | 33.450 | 33.450 | 192,700 |
| 2021-11-25 | 33.500 | 33.950 | 33.100 | 33.800 | 33.800 | 172,600 |
| 2021-11-24 | 32.750 | 33.800 | 30.350 | 33.750 | 33.750 | 327,200 |
| 2021-11-23 | 30.300 | 33.200 | 30.300 | 31.500 | 31.500 | 379,104 |
| 2021-11-22 | 29.850 | 30.950 | 29.300 | 30.550 | 30.550 | 219,200 |
| 2021-11-19 | 30.000 | 30.000 | 28.700 | 29.000 | 29.000 | 157,000 |
| 2021-11-18 | 30.800 | 31.200 | 28.350 | 29.900 | 29.900 | 85,800 |
| 2021-11-17 | 28.450 | 31.400 | 28.300 | 30.650 | 30.650 | 270,114 |
| 2021-11-16 | 28.100 | 29.000 | 27.700 | 28.450 | 28.450 | 83,700 |
| 2021-11-15 | 28.750 | 29.300 | 27.750 | 28.100 | 28.100 | 146,815 |
| 2021-11-12 | 26.000 | 28.900 | 25.000 | 27.950 | 27.950 | 254,833 |
| 2021-11-11 | 26.000 | 26.000 | 24.200 | 25.750 | 25.750 | 90,620 |
| 2021-11-10 | 25.450 | 25.900 | 24.800 | 25.200 | 25.200 | 99,100 |
| 2021-11-09 | 24.450 | 25.300 | 24.250 | 25.300 | 25.300 | 69,275 |
| 2021-11-08 | 24.850 | 24.850 | 24.300 | 24.450 | 24.450 | 45,100 |
| 2021-11-05 | 24.500 | 25.050 | 24.350 | 24.900 | 24.900 | 26,400 |
| 2021-11-04 | 25.750 | 25.750 | 24.500 | 25.050 | 25.050 | 22,000 |
| 2021-11-03 | 25.750 | 25.750 | 24.500 | 25.050 | 25.050 | 69,100 |
| 2021-11-02 | 25.850 | 26.150 | 25.000 | 25.000 | 25.000 | 100,800 |
| 2021-11-01 | 25.100 | 26.000 | 24.350 | 25.500 | 25.500 | 104,600 |
| 2021-10-29 | 25.400 | 25.800 | 24.500 | 25.200 | 25.200 | 108,400 |
| 2021-10-28 | 26.100 | 26.450 | 25.450 | 25.950 | 25.950 | 60,800 |
| 2021-10-27 | 26.650 | 26.650 | 25.050 | 25.750 | 25.750 | 47,300 |
| 2021-10-26 | 26.600 | 26.950 | 25.950 | 26.300 | 26.300 | 142,900 |
| 2021-10-25 | 24.900 | 26.450 | 24.150 | 26.300 | 26.300 | 206,200 |
| 2021-10-22 | 24.250 | 25.950 | 24.250 | 24.900 | 24.900 | 30,000 |
| 2021-10-21 | 25.450 | 25.450 | 24.000 | 24.250 | 24.250 | 97,700 |
| 2021-10-20 | 26.000 | 26.000 | 24.900 | 25.450 | 25.450 | 47,544 |
| 2021-10-19 | 26.000 | 26.250 | 24.800 | 26.000 | 26.000 | 70,611 |
| 2021-10-18 | 25.250 | 26.400 | 25.200 | 26.000 | 26.000 | 115,700 |
← NewerPage 21 of 21 · 1,235 trading days
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.