Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	25.200	25.250	24.450	24.600	22.313	138,540
2025-02-04	24.150	24.750	24.050	24.500	22.222	41,780
2025-02-03	24.900	24.900	23.550	24.150	21.904	61,300
2025-01-28	25.350	25.500	24.750	24.800	22.494	19,800
2025-01-27	25.200	25.650	25.200	25.500	23.129	94,300
2025-01-24	24.700	25.150	24.550	24.950	22.630	106,100
2025-01-23	25.250	25.300	24.400	24.600	22.313	63,700
2025-01-22	25.100	25.100	24.850	24.850	22.539	52,840
2025-01-21	25.350	25.500	25.050	25.300	22.947	48,700
2025-01-20	25.700	25.950	25.150	25.200	22.857	109,900
2025-01-17	25.450	25.700	25.000	25.450	23.083	92,040
2025-01-16	25.600	25.700	24.850	24.950	22.630	212,800
2025-01-15	25.000	25.300	24.700	25.100	22.766	116,520
2025-01-14	24.150	25.200	24.050	25.000	22.675	195,800
2025-01-13	24.300	24.400	23.800	24.100	21.859	269,740
2025-01-10	25.450	25.450	24.350	24.650	22.358	109,820
2025-01-09	25.350	25.600	24.700	25.000	22.675	220,120
2025-01-08	25.650	25.650	24.950	25.400	23.038	126,620
2025-01-07	25.200	25.700	25.100	25.700	23.310	90,400
2025-01-06	25.600	25.900	25.250	25.400	23.038	121,600
2025-01-03	25.800	26.150	25.300	25.600	23.220	164,660
2025-01-02	26.350	26.350	25.250	25.600	23.220	399,400
2024-12-31	27.100	27.100	26.350	26.650	24.172	83,700
2024-12-30	26.700	27.050	26.500	26.800	24.308	202,500
2024-12-27	26.600	27.000	26.600	26.900	24.399	192,420
2024-12-24	26.600	27.000	26.350	27.000	24.489	292,660
2024-12-23	27.400	27.400	26.350	26.600	24.127	208,540
2024-12-20	26.900	27.150	26.650	26.700	24.217	234,700
2024-12-19	26.400	27.750	26.400	26.900	24.399	232,560
2024-12-18	27.000	27.600	26.500	27.300	24.761	231,480
2024-12-17	27.450	27.650	26.750	26.850	24.353	206,500
2024-12-16	28.500	28.500	27.350	27.850	25.260	110,400
2024-12-13	28.400	28.600	27.900	28.500	25.850	202,960
2024-12-12	28.600	28.750	27.900	28.400	25.759	344,530
2024-12-11	27.850	28.800	27.850	28.050	25.442	242,120
2024-12-10	28.850	29.200	27.500	27.550	24.988	218,400
2024-12-09	28.000	28.250	27.350	28.100	25.487	126,802
2024-12-06	28.100	28.100	27.150	28.000	25.396	170,760
2024-12-05	27.500	27.700	27.000	27.350	24.807	134,300
2024-12-04	27.800	27.950	27.550	27.700	25.124	48,400
2024-12-03	27.850	28.100	27.800	27.800	25.215	131,700
2024-12-02	27.600	28.000	27.600	27.900	25.306	150,600
2024-11-29	27.800	28.450	27.650	27.800	25.215	136,020
2024-11-28	28.400	28.400	27.400	27.650	25.079	68,000
2024-11-27	27.750	28.100	26.500	28.000	25.396	153,000
2024-11-26	26.800	27.500	26.600	27.100	24.580	175,740
2024-11-25	27.550	27.550	26.550	26.550	24.081	164,080
2024-11-22	28.300	28.350	26.850	27.000	24.489	345,440
2024-11-21	28.400	28.600	28.200	28.300	25.668	198,500
2024-11-20	28.600	29.150	28.500	28.700	26.031	206,260
2024-11-19	28.500	28.950	28.400	28.600	25.941	116,180
2024-11-18	29.800	29.900	28.250	28.600	25.941	447,220
2024-11-15	29.300	29.800	28.700	29.000	26.303	279,300
2024-11-14	30.500	30.750	29.400	29.400	26.666	298,900
2024-11-13	30.800	30.950	30.250	30.300	27.482	411,880
2024-11-12	31.950	32.650	30.550	31.150	28.253	581,220
2024-11-11	31.500	32.100	31.050	31.900	28.934	422,400
2024-11-08	31.600	32.200	31.100	31.650	28.707	433,840
2024-11-07	30.400	31.250	30.000	31.200	28.299	343,320
2024-11-06	30.750	30.900	30.150	30.550	27.709	209,340

← NewerPage 8 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.