Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	42.950	43.150	41.950	42.450	26.126	200,340
2023-11-10	42.700	43.000	40.650	42.300	26.034	149,660
2023-11-09	43.100	44.200	41.200	41.800	25.726	1,199,801
2023-11-08	44.750	45.850	43.400	43.950	27.049	468,580
2023-11-07	44.050	44.800	43.050	44.400	27.326	240,380
2023-11-06	43.750	44.450	43.050	43.950	27.049	177,100
2023-11-03	43.100	43.650	42.250	43.000	26.465	357,700
2023-11-02	42.000	43.000	41.250	42.550	26.188	301,560
2023-11-01	41.800	42.000	40.500	41.500	25.542	139,300
2023-10-31	41.200	41.800	39.750	41.200	25.357	487,620
2023-10-30	41.600	44.000	40.450	41.200	25.357	529,341
2023-10-27	39.000	42.250	39.000	41.600	25.603	204,820
2023-10-26	38.100	41.200	37.400	40.000	24.618	1,438,641
2023-10-25	38.150	39.150	37.400	37.500	23.080	687,401
2023-10-24	37.650	38.000	36.850	37.600	23.141	473,760
2023-10-20	38.000	38.850	37.400	38.000	23.387	777,001
2023-10-19	38.900	39.500	38.000	38.400	23.634	444,640
2023-10-18	42.500	42.500	39.000	39.000	24.003	1,008,841
2023-10-17	43.750	44.400	42.000	42.850	26.372	121,240
2023-10-16	45.000	45.000	43.050	44.150	27.173	218,820
2023-10-13	45.750	45.750	44.250	44.500	27.388	145,600
2023-10-12	44.000	45.900	43.650	45.750	28.157	306,320
2023-10-11	43.000	44.800	42.700	44.200	27.203	383,180
2023-10-10	43.000	43.550	42.550	43.000	26.465	221,480
2023-10-09	42.350	43.150	42.300	42.950	26.434	116,788
2023-10-06	43.050	43.050	42.350	42.800	26.342	110,600
2023-10-05	42.450	43.000	42.000	42.900	26.403	118,720
2023-10-04	43.450	45.250	41.600	42.400	26.095	107,380
2023-10-03	45.450	45.450	42.050	43.350	26.680	186,620
2023-09-29	45.000	45.500	44.800	45.350	27.911	51,520
2023-09-28	45.250	46.400	45.250	45.700	28.126	129,220
2023-09-27	46.050	46.200	44.450	45.750	28.157	496,720
2023-09-26	47.500	47.600	46.050	46.200	28.434	228,760
2023-09-25	47.700	48.550	47.000	47.350	29.142	208,040
2023-09-22	46.600	48.900	46.500	48.550	29.881	366,660
2023-09-21	46.200	47.300	45.700	47.000	28.927	303,660
2023-09-20	47.300	47.550	46.050	46.800	28.803	578,341
2023-09-19	47.700	48.100	46.900	47.550	29.265	414,820
2023-09-18	47.200	48.050	46.850	47.700	29.357	263,340
2023-09-15	48.350	48.400	46.550	47.150	29.019	925,821
2023-09-14	49.650	49.650	47.300	48.400	29.788	721,561
2023-09-13	47.750	48.900	47.200	48.800	30.034	802,061
2023-09-12	49.950	49.950	46.800	48.400	29.788	766,781
2023-09-11	47.550	50.200	47.400	49.500	30.465	761,461
2023-09-07	48.650	49.300	46.500	47.550	29.265	630,561
2023-09-06	47.800	48.700	46.800	48.100	29.604	413,700
2023-09-05	47.000	49.800	46.750	47.800	29.419	1,056,581
2023-09-04	44.900	48.000	44.650	47.050	28.957	1,199,101
2023-08-31	44.700	45.300	43.050	44.200	27.203	665,701
2023-08-30	44.800	45.900	44.000	44.950	27.665	1,172,501
2023-08-29	40.400	44.800	40.400	44.600	27.449	1,206,521
2023-08-28	41.300	41.800	38.650	39.800	24.495	1,087,801
2023-08-25	36.700	39.850	36.700	39.200	24.126	935,481
2023-08-24	37.050	38.000	35.800	37.300	22.957	514,641
2023-08-23	36.800	38.250	36.100	36.550	22.495	393,260
2023-08-22	37.000	39.400	36.650	37.350	22.987	850,921
2023-08-21	34.100	37.750	33.900	37.700	23.203	2,056,174
2023-08-18	33.950	35.900	33.050	33.950	20.895	1,751,545
2023-08-17	31.350	33.450	31.200	32.800	20.187	326,900
2023-08-16	31.600	31.950	31.450	31.750	19.541	184,240

← NewerPage 13 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.