Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	34.450	35.600	34.100	34.450	21.203	113,820
2024-02-07	33.000	35.650	32.900	33.700	20.741	506,381
2024-02-06	31.200	33.900	31.150	33.700	20.741	177,240
2024-02-05	32.650	32.650	30.400	31.400	19.325	346,640
2024-02-02	34.000	34.200	31.800	32.500	20.002	177,100
2024-02-01	33.200	33.950	32.200	33.300	20.495	134,820
2024-01-31	34.000	34.200	31.450	32.400	19.941	789,321
2024-01-30	36.800	37.000	34.100	34.650	21.326	434,840
2024-01-29	37.050	37.050	35.150	36.800	22.649	72,800
2024-01-26	36.650	38.400	35.700	36.100	22.218	83,860
2024-01-25	38.000	38.550	36.800	37.650	23.172	45,500
2024-01-24	36.750	38.500	36.150	37.150	22.864	84,420
2024-01-23	34.100	37.000	34.050	37.000	22.772	87,500
2024-01-22	36.450	37.200	34.500	35.550	21.880	277,480
2024-01-19	37.350	37.550	36.400	37.200	22.895	115,780
2024-01-18	37.200	38.000	36.500	38.000	23.387	169,260
2024-01-17	39.150	39.500	37.300	38.000	23.387	195,020
2024-01-16	39.100	39.950	38.850	39.700	24.434	152,180
2024-01-15	40.000	40.000	39.050	39.850	24.526	77,280
2024-01-12	38.500	40.400	38.500	40.000	24.618	126,000
2024-01-11	39.400	39.950	38.400	38.950	23.972	77,980
2024-01-10	38.100	39.850	38.100	39.050	24.034	108,080
2024-01-09	37.600	38.800	37.600	38.500	23.695	130,200
2024-01-08	38.000	38.350	37.300	37.750	23.234	86,380
2024-01-05	37.850	38.700	37.800	38.400	23.634	53,508
2024-01-04	37.550	39.150	37.550	38.500	23.695	124,740
2024-01-03	38.100	38.600	37.500	38.600	23.757	236,119
2024-01-02	40.500	40.500	38.050	38.050	23.418	246,820
2023-12-29	40.000	40.950	39.700	40.300	24.803	154,700
2023-12-28	38.300	40.400	38.300	39.450	24.280	120,960
2023-12-27	37.350	39.650	36.750	39.150	24.095	323,680
2023-12-22	38.000	38.650	37.300	37.400	23.018	260,960
2023-12-21	38.150	39.500	37.150	39.350	24.218	127,742
2023-12-20	41.800	41.800	38.700	38.900	23.941	294,280
2023-12-19	39.850	40.100	39.250	39.900	24.557	54,460
2023-12-18	40.350	40.850	39.800	40.000	24.618	152,600
2023-12-15	40.950	41.700	40.400	40.850	25.142	125,720
2023-12-14	40.350	41.750	40.250	40.950	25.203	92,960
2023-12-13	40.450	41.550	40.450	40.750	25.080	63,840
2023-12-12	40.500	41.700	40.250	41.000	25.234	100,240
2023-12-11	40.450	41.700	40.400	41.650	25.634	100,660
2023-12-08	40.250	41.800	40.250	41.800	25.726	182,560
2023-12-07	41.000	41.750	40.500	40.750	25.080	115,360
2023-12-06	40.800	42.000	40.600	41.450	25.511	224,140
2023-12-05	41.650	42.650	41.000	41.800	25.726	328,440
2023-12-04	42.200	43.650	41.700	42.750	26.311	196,700
2023-12-01	42.100	43.250	42.050	43.100	26.526	95,200
2023-11-30	41.950	42.900	41.150	42.750	26.311	264,539
2023-11-29	42.900	43.600	42.100	42.300	26.034	128,100
2023-11-28	43.700	44.600	42.800	44.100	27.142	88,760
2023-11-27	45.000	45.550	43.250	43.250	26.619	137,620
2023-11-24	44.750	45.000	43.850	44.000	27.080	131,880
2023-11-23	43.700	45.000	43.700	45.000	27.696	101,640
2023-11-22	44.000	44.700	43.400	44.400	27.326	232,960
2023-11-21	42.700	43.950	42.600	43.350	26.680	253,120
2023-11-20	42.600	43.600	42.050	43.250	26.619	362,320
2023-11-17	43.100	43.750	42.550	43.050	26.496	118,020
2023-11-16	44.000	44.000	42.850	43.750	26.926	144,200
2023-11-15	42.350	44.350	42.350	44.150	27.173	236,740
2023-11-14	43.000	43.000	41.650	42.000	25.849	240,380

← NewerPage 12 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.