Shanghai Haohai Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	30.750	30.750	30.100	30.700	27.845	292,600
2024-11-04	30.450	30.650	30.300	30.600	27.755	219,700
2024-11-01	30.550	30.700	30.000	30.450	27.619	364,460
2024-10-31	30.350	30.600	30.000	30.000	27.210	639,100
2024-10-30	29.750	30.700	29.600	30.250	27.437	786,800
2024-10-29	30.100	30.600	29.700	29.800	27.029	1,325,640
2024-10-28	33.450	33.450	29.750	29.800	27.029	2,779,120
2024-10-25	34.100	34.250	33.650	33.900	30.748	121,460
2024-10-24	34.000	34.000	33.350	33.750	30.612	71,800
2024-10-23	34.100	34.100	33.350	34.000	30.838	79,840
2024-10-22	33.700	34.350	33.250	33.650	30.521	53,240
2024-10-21	34.100	34.350	33.300	33.650	30.521	204,460
2024-10-18	32.900	34.700	32.600	33.950	30.793	207,100
2024-10-17	34.800	34.800	32.200	32.350	29.342	109,540
2024-10-16	32.500	34.350	32.250	33.500	30.385	244,310
2024-10-15	32.750	33.050	32.050	32.050	29.070	247,000
2024-10-14	33.850	33.850	31.700	32.750	29.705	182,720
2024-10-10	33.600	35.400	32.800	33.050	29.977	404,180
2024-10-09	37.300	37.750	33.100	33.600	30.476	620,980
2024-10-08	41.750	42.950	35.950	37.200	33.741	1,163,160
2024-10-07	39.150	41.550	39.150	41.450	37.596	711,720
2024-10-04	35.950	38.950	35.950	38.600	35.011	284,820
2024-10-03	37.250	37.250	35.000	35.950	32.607	176,100
2024-10-02	34.150	37.950	34.150	37.000	33.559	451,680
2024-09-30	34.300	36.700	34.300	36.200	32.834	861,240
2024-09-27	32.500	33.800	32.200	33.450	30.340	607,520
2024-09-26	31.250	32.200	30.900	32.050	29.070	272,860
2024-09-25	30.800	31.550	30.700	31.250	28.344	228,460
2024-09-24	30.250	30.850	29.950	30.650	27.800	157,900
2024-09-23	30.150	30.600	29.750	30.250	27.437	146,600
2024-09-20	30.000	30.550	30.000	30.500	27.664	102,200
2024-09-19	30.000	30.450	29.900	30.450	27.221	71,500
2024-09-17	30.000	30.050	29.850	30.000	26.818	10,900
2024-09-16	30.500	30.500	29.950	30.000	26.818	34,700
2024-09-13	30.950	31.000	30.300	30.500	27.265	51,860
2024-09-12	30.950	31.150	30.550	30.800	27.534	62,500
2024-09-11	30.050	31.100	30.000	30.800	27.534	55,400
2024-09-10	30.700	30.700	29.850	30.700	27.444	119,500
2024-09-09	31.350	31.350	30.250	30.500	27.265	467,800
2024-09-05	31.600	31.700	30.900	31.400	28.070	236,000
2024-09-04	31.950	31.950	31.250	31.600	28.249	82,680
2024-09-03	31.300	32.050	31.200	31.950	28.562	140,160
2024-09-02	32.200	32.400	31.050	31.650	28.293	110,000
2024-08-30	30.100	31.950	30.100	31.650	28.293	169,120
2024-08-29	30.700	31.400	30.300	31.300	27.981	129,880
2024-08-28	30.200	31.200	29.850	30.950	27.668	248,500
2024-08-27	29.900	30.100	29.350	30.000	26.818	109,800
2024-08-26	29.500	30.200	29.450	29.800	26.640	115,280
2024-08-23	29.250	29.750	29.150	29.750	26.595	120,860
2024-08-22	29.050	29.750	28.900	29.650	26.506	210,420
2024-08-21	29.200	29.600	28.650	29.500	26.371	152,200
2024-08-20	29.050	29.350	27.700	29.300	26.193	192,400
2024-08-19	29.100	30.250	28.800	29.300	26.193	96,900
2024-08-16	28.300	28.950	28.250	28.700	25.656	52,340
2024-08-15	28.000	28.900	28.000	28.250	25.254	67,600
2024-08-14	29.100	29.200	28.150	28.400	25.388	77,200
2024-08-13	29.650	29.650	28.850	29.000	25.924	39,240
2024-08-12	29.300	29.800	29.150	29.150	26.059	35,200
2024-08-09	29.500	29.550	28.950	29.300	26.193	25,340
2024-08-08	29.050	29.650	28.950	29.400	26.282	14,200

← NewerPage 9 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.