Shanghai Haohai Biological Technology Co., Ltd. (6826.HK) HKSE
22.24
-0.26(-1.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.24
-0.26(-1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.74 | 22.24 | 22.24 | 22.8 | 22.18 | 94,200 |
| April 01, 2026 | 23.26 | 22.5 | 22.5 | 23.26 | 22.28 | 211,900 |
| March 31, 2026 | 23.4 | 22.08 | 22.08 | 23.4 | 22.02 | 125,860 |
| March 30, 2026 | 23.48 | 22.6 | 22.6 | 23.48 | 22.44 | 94,700 |
| March 27, 2026 | 22.6 | 22.9 | 22.9 | 23.38 | 22.22 | 105,420 |
| March 26, 2026 | 23.26 | 22.7 | 22.7 | 23.56 | 22.7 | 236,000 |
| March 25, 2026 | 23.34 | 23.4 | 23.4 | 23.74 | 23.1 | 133,680 |
| March 24, 2026 | 22.96 | 23.06 | 23.06 | 23.06 | 22.32 | 61,300 |
| March 23, 2026 | 22.76 | 22.28 | 22.28 | 22.76 | 22.04 | 337,700 |
| March 20, 2026 | 24 | 22.74 | 22.74 | 24.1 | 22.74 | 972,880 |
| March 19, 2026 | 23.86 | 23.62 | 23.62 | 24.14 | 23.62 | 47,614 |
| March 18, 2026 | 23.72 | 24.06 | 24.06 | 24.28 | 23.72 | 37,800 |
| March 17, 2026 | 24.28 | 24.12 | 24.12 | 24.48 | 23.94 | 136,000 |
| March 16, 2026 | 23.88 | 24.28 | 24.28 | 24.36 | 23.88 | 284,440 |
| March 13, 2026 | 24.52 | 24.08 | 24.08 | 24.52 | 23.98 | 72,860 |
| March 12, 2026 | 24.04 | 24.32 | 24.32 | 24.34 | 24.02 | 48,580 |
| March 11, 2026 | 24.02 | 24.26 | 24.26 | 24.48 | 23.82 | 158,340 |
| March 10, 2026 | 24.52 | 24.12 | 24.12 | 24.52 | 24.02 | 31,100 |
| March 09, 2026 | 23.78 | 24.1 | 24.1 | 24.2 | 23.58 | 127,400 |
| March 06, 2026 | 23.96 | 24.14 | 24.14 | 24.4 | 23.8 | 92,600 |
| March 05, 2026 | 24.42 | 23.86 | 23.86 | 24.42 | 23.84 | 58,540 |
| March 04, 2026 | 23.82 | 23.92 | 23.92 | 24.3 | 23.8 | 47,700 |
| March 03, 2026 | 24.42 | 24.4 | 24.4 | 24.52 | 24.02 | 223,780 |
| March 02, 2026 | 25 | 24.56 | 24.56 | 25.24 | 24.42 | 269,000 |
| February 27, 2026 | 25.32 | 25.58 | 25.58 | 25.6 | 25.32 | 68,731 |
| February 26, 2026 | 25.68 | 25.28 | 25.28 | 25.68 | 25.22 | 78,800 |
| February 25, 2026 | 26.4 | 25.8 | 25.8 | 26.4 | 25.7 | 45,500 |
| February 24, 2026 | 26.5 | 25.94 | 25.94 | 26.68 | 25.7 | 76,400 |
| February 23, 2026 | 26.46 | 26.12 | 26.12 | 26.5 | 26.1 | 1,280 |
| February 20, 2026 | 26.72 | 26.72 | 0 | 26.72 | 26.72 | 0 |
| February 16, 2026 | 26.72 | 26.72 | 0 | 26.72 | 26.72 | 0 |
| February 13, 2026 | 26.02 | 26.72 | 0 | 26.78 | 25.86 | 139,600 |
| February 12, 2026 | 26.5 | 26.18 | 0 | 26.96 | 26.1 | 96,680 |
| February 11, 2026 | 26.7 | 26.74 | 0 | 27.06 | 26.7 | 121,800 |
| February 10, 2026 | 26.92 | 26.74 | 0 | 26.92 | 26.62 | 120,180 |
| February 09, 2026 | 26.96 | 26.7 | 0 | 26.96 | 26.38 | 97,760 |
| February 06, 2026 | 26.68 | 26.36 | 0 | 26.68 | 26.02 | 156,540 |
| February 05, 2026 | 26.38 | 26.7 | 0 | 27.04 | 26.18 | 437,180 |
| February 04, 2026 | 25.88 | 26 | 0 | 26.02 | 25.6 | 108,300 |
| February 03, 2026 | 25.1 | 25.88 | 0 | 26.38 | 25.1 | 67,340 |
| February 02, 2026 | 25.92 | 25.48 | 0 | 25.92 | 25.18 | 82,700 |
| January 30, 2026 | 26.3 | 25.92 | 0 | 26.56 | 25.72 | 370,500 |
| January 29, 2026 | 25.94 | 26.1 | 0 | 26.24 | 25.92 | 197,700 |
| January 28, 2026 | 25.66 | 26.2 | 0 | 26.36 | 25.66 | 173,500 |
| January 27, 2026 | 25.76 | 26.12 | 0 | 26.24 | 25.76 | 128,900 |
| January 26, 2026 | 26.1 | 26 | 0 | 26.22 | 25.52 | 223,500 |
| January 23, 2026 | 25.8 | 25.72 | 0 | 25.96 | 25.4 | 389,660 |
| January 22, 2026 | 25.5 | 25.5 | 0 | 25.94 | 25.16 | 241,400 |
| January 21, 2026 | 25.22 | 25.5 | 0 | 26.06 | 24.98 | 396,000 |
| January 20, 2026 | 25.04 | 24.96 | 0 | 25.22 | 24.92 | 141,900 |
| January 19, 2026 | 25.48 | 25.16 | 0 | 25.48 | 25.16 | 49,300 |
| January 16, 2026 | 25.94 | 25.52 | 0 | 25.94 | 25.5 | 69,400 |
| January 15, 2026 | 26.44 | 25.94 | 0 | 26.44 | 25.8 | 52,000 |
| January 14, 2026 | 26.4 | 26.44 | 0 | 26.98 | 26.3 | 162,520 |
| January 13, 2026 | 26.18 | 26.12 | 0 | 26.62 | 26.04 | 206,700 |
| January 12, 2026 | 25.7 | 26.02 | 0 | 26.06 | 25.52 | 315,200 |
| January 09, 2026 | 25.5 | 25.68 | 0 | 25.72 | 25.22 | 81,460 |
| January 08, 2026 | 25.78 | 25.64 | 0 | 25.78 | 25.24 | 195,600 |
| January 07, 2026 | 25.66 | 25.7 | 0 | 25.78 | 25.24 | 160,520 |
| January 06, 2026 | 25.62 | 25.62 | 0 | 25.66 | 25.28 | 118,880 |