Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	42.700	42.800	41.900	42.300	26.034	200,620
2024-05-09	42.100	42.800	42.100	42.700	26.280	78,400
2024-05-08	42.350	42.850	41.600	41.650	25.634	172,620
2024-05-07	42.650	42.900	42.100	42.250	26.003	84,700
2024-05-06	42.750	43.000	42.000	42.600	26.219	97,300
2024-05-03	42.150	42.400	41.800	42.350	26.065	80,640
2024-05-02	40.900	42.000	40.450	42.000	25.849	54,180
2024-04-30	41.400	41.900	40.550	40.900	25.172	210,280
2024-04-29	41.050	41.900	40.300	41.550	25.572	146,440
2024-04-26	40.150	42.000	40.150	40.950	25.203	112,140
2024-04-25	39.250	40.250	39.250	40.150	24.711	119,700
2024-04-24	37.800	40.000	37.800	39.900	24.557	185,780
2024-04-23	38.600	38.800	37.750	38.300	23.572	117,880
2024-04-22	37.400	38.450	37.200	38.000	23.387	72,100
2024-04-19	37.800	38.200	36.750	37.400	23.018	269,360
2024-04-18	38.300	39.350	37.450	38.900	23.941	139,860
2024-04-17	37.350	39.000	37.300	38.150	23.480	403,620
2024-04-16	38.050	39.000	37.150	37.700	23.203	269,920
2024-04-15	38.500	39.050	38.000	38.300	23.572	196,000
2024-04-12	40.350	40.350	38.750	38.800	23.880	155,540
2024-04-11	40.000	40.400	39.400	39.600	24.372	65,520
2024-04-10	39.600	40.750	39.600	40.000	24.618	141,820
2024-04-09	39.050	40.700	38.500	40.200	24.741	162,260
2024-04-08	38.250	39.250	37.700	38.950	23.972	239,960
2024-04-05	39.450	39.450	36.900	37.950	23.357	141,260
2024-04-03	39.450	39.550	38.550	39.400	24.249	112,420
2024-04-02	40.000	40.100	39.400	39.500	24.311	116,200
2024-03-28	39.800	40.300	39.600	40.000	24.618	165,340
2024-03-27	40.150	40.150	38.750	39.500	24.311	180,320
2024-03-26	39.800	40.150	39.100	39.150	24.095	532,701
2024-03-25	42.000	42.000	39.800	40.150	24.711	148,260
2024-03-22	41.650	41.650	40.500	41.050	25.265	160,580
2024-03-21	42.500	42.600	41.600	41.850	25.757	136,780
2024-03-20	41.900	43.000	41.000	42.300	26.034	195,580
2024-03-19	41.600	42.200	41.050	41.500	25.542	125,720
2024-03-18	40.800	42.500	40.500	42.000	25.849	182,980
2024-03-15	41.250	41.250	40.250	40.800	25.111	82,180
2024-03-14	43.400	43.400	41.000	41.250	25.388	202,020
2024-03-13	40.050	43.300	40.050	42.500	26.157	727,441
2024-03-12	39.500	40.700	39.500	40.050	24.649	317,940
2024-03-11	39.200	40.350	38.900	39.350	24.218	520,801
2024-03-08	36.300	37.850	36.300	37.500	23.080	126,840
2024-03-07	38.050	38.100	35.900	36.150	22.249	319,900
2024-03-06	37.500	38.450	37.050	37.750	23.234	137,480
2024-03-05	37.550	37.550	36.850	36.900	22.710	97,860
2024-03-04	36.950	37.700	36.450	37.700	23.203	104,020
2024-03-01	37.000	37.000	36.500	36.800	22.649	76,888
2024-02-29	36.000	37.250	36.000	36.650	22.557	127,540
2024-02-28	37.550	37.800	35.800	36.200	22.280	93,520
2024-02-27	36.600	37.500	36.450	37.400	23.018	140,000
2024-02-26	37.000	37.850	36.650	36.850	22.680	205,380
2024-02-23	36.100	37.000	36.050	36.450	22.433	126,140
2024-02-22	36.950	37.000	35.650	36.800	22.649	119,420
2024-02-21	36.750	37.100	35.700	36.950	22.741	199,780
2024-02-20	34.350	36.450	34.350	35.600	21.910	203,420
2024-02-19	33.850	35.100	33.850	35.000	21.541	199,920
2024-02-16	34.500	35.500	34.500	35.500	21.849	9,940
2024-02-15	33.400	35.050	33.400	34.450	21.203	16,520
2024-02-14	33.350	34.400	31.300	34.350	21.141	27,580
2024-02-09	33.000	35.600	33.000	34.400	21.172	19,880

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2890 HKD
2026-06-04	0.6883 HKD
2025-09-05	0.4385 HKD
2025-06-17	0.6550 HKD
2024-09-20	0.4387 HKD
2024-06-06	1.5375 HKD
2023-07-04	0.4410 HKD
2022-07-29	0.8200 HKD
2021-07-15	0.6060 HKD
2020-07-02	0.7660 HKD
2019-03-14	0.5848 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.